Skip to main content
VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
46.90
-0.07 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ITM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.9046.9246.8746.9046.90-0.15%126,176
Apr 27, 202646.9747.0246.9346.9746.97-0.05%213,218
Apr 24, 202646.9847.0146.9547.0047.000.05%150,123
Apr 23, 202646.9947.0046.8846.9746.970.02%161,631
Apr 22, 202646.9647.0046.9546.9646.960.04%271,090
Apr 21, 202646.9746.9946.9046.9446.94-0.09%159,244
Apr 20, 202646.9247.0146.9246.9846.98-0.01%187,066
Apr 17, 202646.8647.0146.8646.9946.990.42%183,273
Apr 16, 202646.8146.8446.7846.7946.79-0.02%195,739
Apr 15, 202646.8246.8446.7546.8046.80-0.09%299,842
Apr 14, 202646.8246.8546.8046.8446.840.11%184,370
Apr 13, 202646.7546.8346.7246.7946.790.07%199,982
Apr 10, 202646.8146.8446.7546.7646.76-0.14%116,849
Apr 9, 202646.7446.8346.7046.8246.820.26%370,788
Apr 8, 202646.8146.8946.6946.7046.700.34%236,310
Apr 7, 202646.5046.5746.4646.5446.540.09%283,844
Apr 6, 202646.4446.5646.4446.5046.50-0.04%324,015
Apr 2, 202646.3446.5546.3446.5246.520.17%336,860
Apr 1, 202646.4846.4846.3946.4446.440.02%450,295
Mar 31, 202646.3846.5346.3746.4346.300.28%410,141
Mar 30, 202646.3346.3746.2646.3046.170.09%272,808
Mar 27, 202646.2246.2746.1246.2646.130.09%651,058
Mar 26, 202646.3146.3546.1646.2246.09-0.24%719,112
Mar 25, 202646.4046.4446.3046.3346.200.11%344,703
Mar 24, 202646.6146.6146.2546.2846.15-0.79%332,138
Mar 23, 202646.6646.7346.5946.6546.520.24%330,815
Mar 20, 202646.8046.8346.5246.5446.41-0.66%218,140
Mar 19, 202646.8846.9946.7946.8546.72-0.09%985,277
Mar 18, 202646.9747.0546.8946.8946.75-0.30%160,340
Mar 17, 202647.1447.1447.0247.0346.89-0.11%199,646
Mar 16, 202647.1547.1847.0447.0846.940.07%190,789
Mar 13, 202646.9747.0546.9647.0546.910.21%203,868
Mar 12, 202647.0747.1246.9046.9546.81-0.42%208,881
Mar 11, 202647.2747.2947.1347.1547.01-0.34%202,711
Mar 10, 202647.3647.4047.3047.3147.17-0.10%182,246
Mar 9, 202647.3747.4147.2947.3547.21-0.07%193,211
Mar 6, 202647.3847.3947.3047.3947.25-0.06%198,810
Mar 5, 202647.4047.4547.3647.4247.28-0.12%260,751
Mar 4, 202647.5147.5247.4247.4747.33-186,634
Mar 3, 202647.5647.5647.4547.4747.33-0.58%208,814
Mar 2, 202647.8147.8147.7247.7547.61-0.45%228,149
Feb 27, 202648.0248.0247.9547.9747.720.03%147,420
Feb 26, 202647.9147.9747.9147.9547.710.06%184,625
Feb 25, 202647.8747.9547.8747.9247.680.04%99,538
Feb 24, 202647.8547.9047.8447.9047.660.08%211,140
Feb 23, 202647.8947.8947.8447.8647.620.03%131,867
Feb 20, 202647.8347.8547.8247.8547.600.09%123,932
Feb 19, 202647.7647.8247.7647.8047.560.07%136,898
Feb 18, 202647.7247.7947.7247.7747.52-0.03%137,136
Feb 17, 202647.7347.7947.7347.7847.540.08%176,625
Feb 13, 202647.7247.7947.7147.7447.500.15%150,773
Feb 12, 202647.6147.7047.6047.6747.430.25%374,819
Feb 11, 202647.5847.6047.5547.5547.31-0.15%250,851
Feb 10, 202647.6147.6647.6047.6247.380.17%146,390
Feb 9, 202647.5247.5947.5247.5447.30-0.02%178,998
Feb 6, 202647.5647.5747.5147.5547.310.04%191,673
Feb 5, 202647.5247.5847.4947.5347.290.23%375,139
Feb 4, 202647.3547.4647.3547.4247.180.06%590,526
Feb 3, 202647.3547.4147.3447.3947.150.13%248,644
Feb 2, 202647.2947.3647.2947.3347.09-0.23%203,353
Jan 30, 202647.3647.4447.3647.4447.080.13%211,194
Jan 29, 202647.3547.3947.3547.3847.020.03%210,522
Jan 28, 202647.3247.3847.3147.3747.010.10%154,765
Jan 27, 202647.2947.3547.2947.3246.970.11%228,381
Jan 26, 202647.3147.3447.2747.2746.920.02%244,714
Jan 23, 202647.2447.3047.0047.2646.910.05%285,146
Jan 22, 202647.2647.2947.2347.2446.88-0.04%328,750
Jan 21, 202647.2047.2647.1447.2646.900.20%344,323
Jan 20, 202647.2947.2947.1547.1646.81-0.34%412,844
Jan 16, 202647.4147.4247.3147.3246.97-0.24%258,082
Jan 15, 202647.5047.5047.4347.4447.08-0.08%472,344
Jan 14, 202647.4147.5047.4147.4847.120.15%186,371
Jan 13, 202647.3947.4547.3747.4147.050.16%2,198,476
Jan 12, 202647.3947.3947.3347.3346.97-0.06%294,039
Jan 9, 202647.3947.3947.3447.3647.00-0.06%219,595
Jan 8, 202647.2647.3947.2647.3947.030.07%299,007
Jan 7, 202647.2447.3747.2447.3647.000.35%269,553
Jan 6, 202647.1747.2147.1647.1946.84-283,317
Jan 5, 202647.2947.2947.1747.1946.840.02%1,223,144
Jan 2, 202647.1747.1947.1547.1846.830.04%213,106
Dec 31, 202547.2347.2347.1547.1646.81-0.02%175,935
Dec 30, 202547.1347.1847.1047.1746.820.06%162,290
Dec 29, 202547.1447.2047.1447.1446.79-0.30%205,187
Dec 26, 202547.3447.3647.2347.2846.81-0.13%214,750
Dec 24, 202547.2847.3547.2647.3446.870.17%156,394
Dec 23, 202547.2147.2847.2047.2646.790.07%125,281
Dec 22, 202547.2047.2447.1747.2346.760.13%242,641
Dec 19, 202547.1547.2047.1247.1746.700.04%140,699
Dec 18, 202547.1747.1747.1147.1546.680.19%234,107
Dec 17, 202547.0447.0847.0447.0646.59-169,437
Dec 16, 202546.9947.0746.9947.0646.590.04%226,028
Dec 15, 202547.0547.0546.9847.0446.570.09%182,083
Dec 12, 202546.9647.0146.9647.0046.53-0.05%270,954
Dec 11, 202547.0247.0647.0147.0346.560.03%183,054
Dec 10, 202546.9347.0146.9347.0146.540.13%172,781
Dec 9, 202546.9547.0046.9346.9546.48-387,549
Dec 8, 202546.9946.9946.9346.9546.48-0.07%348,568
Dec 5, 202546.9947.0246.9846.9946.52-0.05%210,918
Dec 4, 202546.9747.0146.9447.0146.540.04%160,113
Dec 3, 202547.0147.0446.9846.9946.520.13%181,879