Skip to main content
VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
47.42
-0.05 (-0.12%)
At close: Mar 5, 2026, 4:00 PM EST
47.42
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

ITM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.4047.4447.3647.42--0.11%100,130
Mar 4, 202647.5147.5247.4247.4747.47-186,634
Mar 3, 202647.5647.5647.4547.4747.47-0.58%208,814
Mar 2, 202647.8147.8147.7247.7547.75-0.45%228,149
Feb 27, 202648.0248.0247.9547.9747.860.03%147,420
Feb 26, 202647.9147.9747.9147.9547.850.06%184,625
Feb 25, 202647.8747.9547.8747.9247.820.04%99,538
Feb 24, 202647.8547.9047.8447.9047.800.08%211,140
Feb 23, 202647.8947.8947.8447.8647.760.03%131,867
Feb 20, 202647.8347.8547.8247.8547.740.09%123,932
Feb 19, 202647.7647.8247.7647.8047.700.07%136,898
Feb 18, 202647.7247.7947.7247.7747.66-0.03%137,136
Feb 17, 202647.7347.7947.7347.7847.680.08%176,625
Feb 13, 202647.7247.7947.7147.7447.640.15%150,773
Feb 12, 202647.6147.7047.6047.6747.570.25%374,819
Feb 11, 202647.5847.6047.5547.5547.45-0.15%250,851
Feb 10, 202647.6147.6647.6047.6247.520.17%146,390
Feb 9, 202647.5247.5947.5247.5447.44-0.02%178,998
Feb 6, 202647.5647.5747.5147.5547.450.04%191,673
Feb 5, 202647.5247.5847.4947.5347.430.23%375,139
Feb 4, 202647.3547.4647.3547.4247.320.06%590,526
Feb 3, 202647.3547.4147.3447.3947.290.13%248,644
Feb 2, 202647.2947.3647.2947.3347.23-0.23%203,353
Jan 30, 202647.3647.4447.3647.4447.220.13%211,194
Jan 29, 202647.3547.3947.3547.3847.160.03%210,522
Jan 28, 202647.3247.3847.3147.3747.150.10%154,765
Jan 27, 202647.2947.3547.2947.3247.100.11%228,381
Jan 26, 202647.3147.3447.2747.2747.050.02%244,714
Jan 23, 202647.2447.3047.0047.2647.040.05%285,146
Jan 22, 202647.2647.2947.2347.2447.02-0.04%328,750
Jan 21, 202647.2047.2647.1447.2647.040.20%344,323
Jan 20, 202647.2947.2947.1547.1646.94-0.34%412,844
Jan 16, 202647.4147.4247.3147.3247.10-0.24%258,082
Jan 15, 202647.5047.5047.4347.4447.22-0.08%472,344
Jan 14, 202647.4147.5047.4147.4847.250.15%186,371
Jan 13, 202647.3947.4547.3747.4147.190.16%2,198,476
Jan 12, 202647.3947.3947.3347.3347.11-0.06%294,039
Jan 9, 202647.3947.3947.3447.3647.14-0.06%219,595
Jan 8, 202647.2647.3947.2647.3947.170.07%299,007
Jan 7, 202647.2447.3747.2447.3647.140.35%269,553
Jan 6, 202647.1747.2147.1647.1946.97-283,317
Jan 5, 202647.2947.2947.1747.1946.970.02%1,223,144
Jan 2, 202647.1747.1947.1547.1846.960.04%213,106
Dec 31, 202547.2347.2347.1547.1646.94-0.02%175,935
Dec 30, 202547.1347.1847.1047.1746.950.06%162,290
Dec 29, 202547.1447.2047.1447.1446.92-0.30%205,187
Dec 26, 202547.3447.3647.2347.2846.94-0.13%214,750
Dec 24, 202547.2847.3547.2647.3447.000.17%156,394
Dec 23, 202547.2147.2847.2047.2646.930.07%125,281
Dec 22, 202547.2047.2447.1747.2346.890.13%242,641
Dec 19, 202547.1547.2047.1247.1746.830.04%140,699
Dec 18, 202547.1747.1747.1147.1546.810.19%234,107
Dec 17, 202547.0447.0847.0447.0646.72-169,437
Dec 16, 202546.9947.0746.9947.0646.720.04%226,028
Dec 15, 202547.0547.0546.9847.0446.700.09%182,083
Dec 12, 202546.9647.0146.9647.0046.66-0.05%270,954
Dec 11, 202547.0247.0647.0147.0346.690.03%183,054
Dec 10, 202546.9347.0146.9347.0146.670.13%172,781
Dec 9, 202546.9547.0046.9346.9546.62-387,549
Dec 8, 202546.9946.9946.9346.9546.62-0.07%348,568
Dec 5, 202546.9947.0246.9846.9946.65-0.05%210,918
Dec 4, 202546.9747.0146.9447.0146.670.04%160,113
Dec 3, 202547.0147.0446.9846.9946.660.13%181,879
Dec 2, 202546.9246.9546.8746.9346.60-0.06%182,779
Dec 1, 202546.9346.9746.9146.9646.63-0.19%136,048
Nov 28, 202547.0247.0747.0247.0546.71-0.25%137,576
Nov 26, 202547.1047.1947.1047.1746.730.13%131,291
Nov 25, 202547.1047.1147.0847.1146.670.05%222,234
Nov 24, 202547.0747.1147.0547.0946.640.23%230,583
Nov 21, 202547.0147.0346.9746.9846.530.03%287,909
Nov 20, 202546.9846.9846.9246.9646.520.09%225,499
Nov 19, 202547.0147.0146.8946.9246.48-0.06%138,207
Nov 18, 202546.9646.9746.9146.9546.510.11%167,954
Nov 17, 202546.9146.9346.8846.9046.46-0.05%137,583
Nov 14, 202547.0447.0546.9246.9346.48-0.14%195,666
Nov 13, 202547.0247.0346.9746.9946.55-0.17%146,061
Nov 12, 202547.1247.1247.0447.0746.63-0.17%106,221
Nov 11, 202547.1047.1547.0847.1546.710.30%138,028
Nov 10, 202547.0047.0246.9947.0146.570.01%159,721
Nov 7, 202546.9847.0546.9847.0146.56-0.01%160,076
Nov 6, 202547.0247.0246.9647.0146.570.23%216,658
Nov 5, 202546.9646.9646.9046.9046.46-0.26%248,082
Nov 4, 202546.9547.0446.9547.0246.580.19%214,206
Nov 3, 202546.9546.9946.9246.9346.49-0.42%214,622
Oct 31, 202547.1247.1947.1147.1346.57-0.01%304,466
Oct 30, 202547.0247.1446.9747.1446.570.10%180,260
Oct 29, 202547.1847.2247.0547.0946.53-0.21%139,680
Oct 28, 202547.2047.2447.1947.1946.63-0.04%208,272
Oct 27, 202547.1647.2247.1447.2146.650.08%128,573
Oct 24, 202547.1847.2047.1547.1746.610.10%172,339
Oct 23, 202547.0647.1347.0547.1346.56-0.05%237,950
Oct 22, 202547.1647.1747.1247.1546.590.08%199,271
Oct 21, 202547.1447.1547.1147.1146.550.10%202,878
Oct 20, 202547.1147.1347.0647.0746.50-0.01%181,134
Oct 17, 202547.0147.0747.0147.0746.510.26%246,391
Oct 16, 202546.8846.9946.8846.9546.390.09%247,388
Oct 15, 202546.8446.9346.8146.9146.350.21%198,448
Oct 14, 202546.8346.8546.8146.8146.25-0.04%103,071
Oct 13, 202546.7646.8346.7446.8346.270.18%63,138
Oct 10, 202546.7546.7646.6946.7546.190.29%108,316