VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
46.99
-0.02 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.99 | 47.02 | 46.98 | 47.00 | - | -0.03% | 70,807 |
| Dec 4, 2025 | 46.97 | 47.01 | 46.94 | 47.01 | 47.01 | 0.04% | 12,183 |
| Dec 3, 2025 | 47.01 | 47.04 | 46.98 | 46.99 | 46.99 | 0.13% | 181,879 |
| Dec 2, 2025 | 46.92 | 46.95 | 46.88 | 46.93 | 46.93 | -0.06% | 13,704 |
| Dec 1, 2025 | 46.93 | 46.97 | 46.91 | 46.96 | 46.96 | -0.19% | 136,008 |
| Nov 28, 2025 | 47.02 | 47.07 | 47.02 | 47.05 | 47.05 | -0.25% | 137,576 |
| Nov 26, 2025 | 47.10 | 47.19 | 47.10 | 47.17 | 47.06 | 0.13% | 131,291 |
| Nov 25, 2025 | 47.10 | 47.11 | 47.08 | 47.11 | 47.00 | 0.05% | 222,234 |
| Nov 24, 2025 | 47.07 | 47.11 | 47.05 | 47.09 | 46.98 | 0.23% | 230,583 |
| Nov 21, 2025 | 47.01 | 47.03 | 46.97 | 46.98 | 46.87 | 0.03% | 287,909 |
| Nov 20, 2025 | 46.98 | 46.98 | 46.92 | 46.96 | 46.85 | 0.09% | 225,499 |
| Nov 19, 2025 | 47.01 | 47.01 | 46.89 | 46.92 | 46.81 | -0.06% | 138,207 |
| Nov 18, 2025 | 46.96 | 46.97 | 46.91 | 46.95 | 46.84 | 0.11% | 167,954 |
| Nov 17, 2025 | 46.91 | 46.93 | 46.88 | 46.90 | 46.79 | -0.05% | 137,583 |
| Nov 14, 2025 | 47.04 | 47.05 | 46.92 | 46.93 | 46.82 | -0.14% | 195,666 |
| Nov 13, 2025 | 47.02 | 47.03 | 46.97 | 46.99 | 46.88 | -0.17% | 146,061 |
| Nov 12, 2025 | 47.12 | 47.12 | 47.04 | 47.07 | 46.96 | -0.17% | 106,221 |
| Nov 11, 2025 | 47.10 | 47.15 | 47.08 | 47.15 | 47.04 | 0.30% | 138,028 |
| Nov 10, 2025 | 47.00 | 47.02 | 46.99 | 47.01 | 46.90 | 0.01% | 159,721 |
| Nov 7, 2025 | 46.98 | 47.05 | 46.98 | 47.01 | 46.90 | -0.01% | 160,076 |
| Nov 6, 2025 | 47.02 | 47.02 | 46.96 | 47.01 | 46.90 | 0.23% | 216,658 |
| Nov 5, 2025 | 46.96 | 46.96 | 46.90 | 46.90 | 46.79 | -0.26% | 248,082 |
| Nov 4, 2025 | 46.95 | 47.04 | 46.95 | 47.02 | 46.91 | 0.19% | 214,206 |
| Nov 3, 2025 | 46.95 | 46.99 | 46.92 | 46.93 | 46.82 | -0.42% | 214,622 |
| Oct 31, 2025 | 47.12 | 47.19 | 47.11 | 47.13 | 46.90 | -0.01% | 304,466 |
| Oct 30, 2025 | 47.02 | 47.14 | 46.97 | 47.14 | 46.91 | 0.10% | 180,260 |
| Oct 29, 2025 | 47.18 | 47.22 | 47.05 | 47.09 | 46.86 | -0.21% | 139,680 |
| Oct 28, 2025 | 47.20 | 47.24 | 47.19 | 47.19 | 46.96 | -0.04% | 208,272 |
| Oct 27, 2025 | 47.16 | 47.22 | 47.14 | 47.21 | 46.98 | 0.08% | 128,573 |
| Oct 24, 2025 | 47.18 | 47.20 | 47.15 | 47.17 | 46.94 | 0.10% | 172,339 |
| Oct 23, 2025 | 47.06 | 47.13 | 47.05 | 47.13 | 46.90 | -0.05% | 237,950 |
| Oct 22, 2025 | 47.16 | 47.17 | 47.12 | 47.15 | 46.92 | 0.08% | 199,271 |
| Oct 21, 2025 | 47.14 | 47.15 | 47.11 | 47.11 | 46.88 | 0.10% | 202,878 |
| Oct 20, 2025 | 47.11 | 47.13 | 47.06 | 47.07 | 46.84 | -0.01% | 181,134 |
| Oct 17, 2025 | 47.01 | 47.07 | 47.01 | 47.07 | 46.84 | 0.26% | 246,391 |
| Oct 16, 2025 | 46.88 | 46.99 | 46.88 | 46.95 | 46.72 | 0.09% | 247,388 |
| Oct 15, 2025 | 46.84 | 46.93 | 46.81 | 46.91 | 46.68 | 0.21% | 198,448 |
| Oct 14, 2025 | 46.83 | 46.85 | 46.81 | 46.81 | 46.58 | -0.04% | 103,071 |
| Oct 13, 2025 | 46.76 | 46.83 | 46.74 | 46.83 | 46.60 | 0.18% | 63,138 |
| Oct 10, 2025 | 46.75 | 46.76 | 46.69 | 46.75 | 46.52 | 0.29% | 108,316 |
| Oct 9, 2025 | 46.62 | 46.66 | 46.59 | 46.61 | 46.39 | -0.05% | 92,878 |
| Oct 8, 2025 | 46.63 | 46.67 | 46.62 | 46.64 | 46.41 | 0.08% | 169,548 |
| Oct 7, 2025 | 46.59 | 46.64 | 46.54 | 46.60 | 46.38 | 0.11% | 126,764 |
| Oct 6, 2025 | 46.54 | 46.55 | 46.48 | 46.55 | 46.33 | 0.02% | 160,838 |
| Oct 3, 2025 | 46.53 | 46.59 | 46.53 | 46.54 | 46.32 | 0.02% | 116,235 |
| Oct 2, 2025 | 46.50 | 46.56 | 46.49 | 46.53 | 46.31 | -0.09% | 144,878 |
| Oct 1, 2025 | 46.61 | 46.62 | 46.52 | 46.57 | 46.35 | -0.06% | 395,771 |
| Sep 30, 2025 | 46.60 | 46.65 | 46.59 | 46.60 | 46.27 | 0.01% | 261,485 |
| Sep 29, 2025 | 46.53 | 46.62 | 46.52 | 46.60 | 46.26 | 0.25% | 682,553 |
| Sep 26, 2025 | 46.51 | 46.56 | 46.47 | 46.48 | 46.15 | -0.11% | 194,203 |
| Sep 25, 2025 | 46.55 | 46.55 | 46.49 | 46.53 | 46.20 | -0.21% | 161,124 |
| Sep 24, 2025 | 46.64 | 46.65 | 46.60 | 46.63 | 46.30 | -0.02% | 164,153 |
| Sep 23, 2025 | 46.72 | 46.72 | 46.63 | 46.64 | 46.31 | -0.11% | 187,716 |
| Sep 22, 2025 | 46.70 | 46.73 | 46.64 | 46.69 | 46.36 | -0.04% | 284,052 |
| Sep 19, 2025 | 46.63 | 46.72 | 46.63 | 46.71 | 46.38 | 0.06% | 103,918 |
| Sep 18, 2025 | 46.63 | 46.68 | 46.60 | 46.68 | 46.35 | 0.02% | 181,319 |
| Sep 17, 2025 | 46.70 | 46.83 | 46.66 | 46.67 | 46.34 | -0.04% | 171,718 |
| Sep 16, 2025 | 46.63 | 46.71 | 46.61 | 46.69 | 46.36 | 0.13% | 225,324 |
| Sep 15, 2025 | 46.58 | 46.64 | 46.57 | 46.63 | 46.30 | 0.22% | 184,860 |
| Sep 12, 2025 | 46.46 | 46.53 | 46.43 | 46.53 | 46.20 | 0.04% | 144,123 |
| Sep 11, 2025 | 46.49 | 46.57 | 46.49 | 46.51 | 46.18 | 0.24% | 196,286 |
| Sep 10, 2025 | 46.28 | 46.48 | 46.28 | 46.40 | 46.07 | 0.37% | 162,923 |
| Sep 9, 2025 | 46.20 | 46.33 | 46.19 | 46.23 | 45.90 | 0.02% | 218,556 |
| Sep 8, 2025 | 46.06 | 46.23 | 46.06 | 46.22 | 45.89 | 0.43% | 356,754 |
| Sep 5, 2025 | 45.99 | 46.02 | 45.95 | 46.02 | 45.69 | 0.65% | 201,086 |
| Sep 4, 2025 | 45.69 | 45.73 | 45.68 | 45.73 | 45.40 | 0.21% | 222,271 |
| Sep 3, 2025 | 45.51 | 45.64 | 45.49 | 45.63 | 45.31 | 0.29% | 146,719 |
| Sep 2, 2025 | 45.57 | 45.57 | 45.45 | 45.50 | 45.18 | -0.46% | 193,559 |
| Aug 29, 2025 | 45.68 | 45.73 | 45.65 | 45.71 | 45.27 | 0.03% | 172,251 |
| Aug 28, 2025 | 45.66 | 45.71 | 45.66 | 45.70 | 45.26 | -0.04% | 124,516 |
| Aug 27, 2025 | 45.63 | 45.72 | 45.63 | 45.72 | 45.28 | 0.10% | 103,787 |
| Aug 26, 2025 | 45.63 | 45.69 | 45.62 | 45.67 | 45.23 | 0.08% | 106,799 |
| Aug 25, 2025 | 45.59 | 45.73 | 45.59 | 45.64 | 45.20 | -0.09% | 426,617 |
| Aug 22, 2025 | 45.54 | 45.72 | 45.54 | 45.68 | 45.24 | 0.40% | 560,384 |
| Aug 21, 2025 | 45.51 | 45.51 | 45.45 | 45.50 | 45.06 | -0.12% | 181,533 |
| Aug 20, 2025 | 45.57 | 45.59 | 45.52 | 45.55 | 45.11 | -0.04% | 170,584 |
| Aug 19, 2025 | 45.59 | 45.61 | 45.53 | 45.57 | 45.13 | 0.05% | 193,254 |
| Aug 18, 2025 | 45.57 | 45.58 | 45.53 | 45.55 | 45.11 | -0.04% | 322,504 |
| Aug 15, 2025 | 45.56 | 45.59 | 45.55 | 45.57 | 45.13 | 0.02% | 149,905 |
| Aug 14, 2025 | 45.57 | 45.59 | 45.54 | 45.56 | 45.12 | -0.14% | 161,760 |
| Aug 13, 2025 | 45.65 | 45.65 | 45.58 | 45.62 | 45.18 | 0.09% | 254,142 |
| Aug 12, 2025 | 45.52 | 45.58 | 45.52 | 45.58 | 45.14 | 0.02% | 160,925 |
| Aug 11, 2025 | 45.56 | 45.59 | 45.53 | 45.57 | 45.13 | 0.09% | 258,187 |
| Aug 8, 2025 | 45.58 | 45.58 | 45.49 | 45.53 | 45.09 | -0.07% | 306,007 |
| Aug 7, 2025 | 45.55 | 45.62 | 45.51 | 45.56 | 45.12 | 0.07% | 220,289 |
| Aug 6, 2025 | 45.56 | 45.58 | 45.45 | 45.53 | 45.09 | -0.21% | 157,069 |
| Aug 5, 2025 | 45.58 | 45.63 | 45.58 | 45.62 | 45.18 | 0.14% | 283,946 |
| Aug 4, 2025 | 45.61 | 45.61 | 45.53 | 45.56 | 45.12 | -0.01% | 250,900 |
| Aug 1, 2025 | 45.53 | 45.66 | 45.52 | 45.56 | 45.12 | 0.33% | 740,474 |
| Jul 31, 2025 | 45.42 | 45.43 | 45.38 | 45.41 | 44.86 | 0.17% | 220,523 |
| Jul 30, 2025 | 45.38 | 45.43 | 45.32 | 45.34 | 44.79 | -0.19% | 211,776 |
| Jul 29, 2025 | 45.29 | 45.45 | 45.29 | 45.42 | 44.87 | 0.21% | 228,795 |
| Jul 28, 2025 | 45.33 | 45.36 | 45.29 | 45.33 | 44.78 | - | 433,164 |
| Jul 25, 2025 | 45.28 | 45.35 | 45.28 | 45.33 | 44.78 | 0.02% | 262,252 |
| Jul 24, 2025 | 45.25 | 45.33 | 45.22 | 45.32 | 44.77 | 0.08% | 329,591 |
| Jul 23, 2025 | 45.32 | 45.32 | 45.22 | 45.28 | 44.73 | -0.11% | 314,144 |
| Jul 22, 2025 | 45.30 | 45.35 | 45.28 | 45.33 | 44.78 | 0.02% | 187,537 |
| Jul 21, 2025 | 45.33 | 45.38 | 45.29 | 45.32 | 44.77 | 0.27% | 485,672 |
| Jul 18, 2025 | 45.21 | 45.21 | 45.16 | 45.20 | 44.65 | -0.03% | 266,838 |
| Jul 17, 2025 | 45.26 | 45.26 | 45.13 | 45.22 | 44.67 | -0.08% | 267,207 |