VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
47.00
-0.03 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.97 | 47.03 | 46.97 | 47.00 | 47.00 | -0.06% | 12,997 |
| Jun 25, 2026 | 47.04 | 47.04 | 46.97 | 47.03 | 47.03 | 0.09% | 176,894 |
| Jun 24, 2026 | 46.98 | 47.03 | 46.98 | 46.99 | 46.99 | 0.06% | 20,761 |
| Jun 23, 2026 | 46.97 | 47.00 | 46.95 | 46.96 | 46.96 | -0.04% | 17,164 |
| Jun 22, 2026 | 47.00 | 47.00 | 46.93 | 46.98 | 46.98 | 0.04% | 140,982 |
| Jun 18, 2026 | 46.89 | 46.96 | 46.89 | 46.96 | 46.96 | 0.32% | 178,879 |
| Jun 17, 2026 | 46.90 | 46.94 | 46.81 | 46.81 | 46.81 | -0.11% | 180,300 |
| Jun 16, 2026 | 46.86 | 46.91 | 46.86 | 46.86 | 46.86 | 0.07% | 276,195 |
| Jun 15, 2026 | 46.86 | 46.88 | 46.81 | 46.83 | 46.83 | 0.07% | 185,762 |
| Jun 12, 2026 | 46.81 | 46.81 | 46.72 | 46.79 | 46.79 | -0.09% | 113,349 |
| Jun 11, 2026 | 46.78 | 46.85 | 46.72 | 46.83 | 46.83 | 0.13% | 208,439 |
| Jun 10, 2026 | 46.85 | 46.87 | 46.74 | 46.77 | 46.77 | -0.15% | 293,337 |
| Jun 9, 2026 | 46.89 | 46.90 | 46.82 | 46.84 | 46.84 | 0.13% | 180,615 |
| Jun 8, 2026 | 46.84 | 46.86 | 46.77 | 46.78 | 46.78 | -0.04% | 125,465 |
| Jun 5, 2026 | 46.80 | 46.81 | 46.75 | 46.80 | 46.80 | -0.21% | 167,454 |
| Jun 4, 2026 | 46.89 | 46.94 | 46.89 | 46.90 | 46.90 | 0.06% | 157,480 |
| Jun 3, 2026 | 46.83 | 46.91 | 46.83 | 46.87 | 46.87 | -0.09% | 181,039 |
| Jun 2, 2026 | 46.91 | 46.93 | 46.88 | 46.91 | 46.91 | 0.24% | 181,855 |
| Jun 1, 2026 | 46.70 | 46.85 | 46.68 | 46.80 | 46.80 | -0.07% | 160,407 |
| May 29, 2026 | 46.87 | 46.98 | 46.87 | 46.94 | 46.83 | 0.20% | 246,073 |
| May 28, 2026 | 46.72 | 46.88 | 46.71 | 46.85 | 46.74 | 0.18% | 229,465 |
| May 27, 2026 | 46.71 | 46.80 | 46.71 | 46.76 | 46.65 | 0.13% | 188,409 |
| May 26, 2026 | 46.67 | 46.72 | 46.67 | 46.70 | 46.59 | 0.47% | 162,937 |
| May 22, 2026 | 46.50 | 46.53 | 46.43 | 46.48 | 46.37 | 0.09% | 178,584 |
| May 21, 2026 | 46.33 | 46.46 | 46.33 | 46.44 | 46.34 | 0.01% | 252,329 |
| May 20, 2026 | 46.35 | 46.47 | 46.30 | 46.44 | 46.33 | 0.25% | 261,093 |
| May 19, 2026 | 46.35 | 46.39 | 46.24 | 46.32 | 46.22 | -0.22% | 145,438 |
| May 18, 2026 | 46.42 | 46.48 | 46.39 | 46.42 | 46.32 | 0.06% | 386,573 |
| May 15, 2026 | 46.47 | 46.47 | 46.32 | 46.39 | 46.29 | -0.61% | 284,393 |
| May 14, 2026 | 46.65 | 46.72 | 46.63 | 46.68 | 46.57 | 0.08% | 288,717 |
| May 13, 2026 | 46.65 | 46.68 | 46.62 | 46.64 | 46.53 | -0.15% | 100,914 |
| May 12, 2026 | 46.74 | 46.76 | 46.66 | 46.71 | 46.60 | -0.17% | 147,720 |
| May 11, 2026 | 46.75 | 46.82 | 46.75 | 46.79 | 46.68 | 0.01% | 110,771 |
| May 8, 2026 | 46.83 | 46.83 | 46.75 | 46.79 | 46.68 | 0.05% | 97,380 |
| May 7, 2026 | 46.82 | 46.82 | 46.73 | 46.76 | 46.65 | -0.04% | 302,414 |
| May 6, 2026 | 46.79 | 46.81 | 46.77 | 46.78 | 46.67 | 0.24% | 191,151 |
| May 5, 2026 | 46.68 | 46.69 | 46.63 | 46.67 | 46.56 | 0.13% | 416,012 |
| May 4, 2026 | 46.64 | 46.66 | 46.50 | 46.61 | 46.50 | -0.06% | 445,404 |
| May 1, 2026 | 46.72 | 46.74 | 46.63 | 46.64 | 46.53 | -0.06% | 296,490 |
| Apr 30, 2026 | 46.81 | 46.83 | 46.75 | 46.78 | 46.56 | 0.06% | 210,505 |
| Apr 29, 2026 | 46.87 | 46.87 | 46.74 | 46.75 | 46.53 | -0.32% | 293,749 |
| Apr 28, 2026 | 46.90 | 46.92 | 46.87 | 46.90 | 46.68 | -0.15% | 126,176 |
| Apr 27, 2026 | 46.97 | 47.02 | 46.93 | 46.97 | 46.75 | -0.05% | 213,218 |
| Apr 24, 2026 | 46.98 | 47.01 | 46.95 | 47.00 | 46.78 | 0.05% | 150,123 |
| Apr 23, 2026 | 46.99 | 47.00 | 46.88 | 46.97 | 46.75 | 0.02% | 161,631 |
| Apr 22, 2026 | 46.96 | 47.00 | 46.95 | 46.96 | 46.74 | 0.04% | 271,090 |
| Apr 21, 2026 | 46.97 | 46.99 | 46.90 | 46.94 | 46.72 | -0.09% | 159,244 |
| Apr 20, 2026 | 46.92 | 47.01 | 46.92 | 46.98 | 46.76 | -0.01% | 187,066 |
| Apr 17, 2026 | 46.86 | 47.01 | 46.86 | 46.99 | 46.77 | 0.42% | 183,273 |
| Apr 16, 2026 | 46.81 | 46.84 | 46.78 | 46.79 | 46.57 | -0.02% | 195,739 |
| Apr 15, 2026 | 46.82 | 46.84 | 46.75 | 46.80 | 46.58 | -0.09% | 299,842 |
| Apr 14, 2026 | 46.82 | 46.85 | 46.80 | 46.84 | 46.62 | 0.11% | 184,370 |
| Apr 13, 2026 | 46.75 | 46.83 | 46.72 | 46.79 | 46.57 | 0.07% | 199,982 |
| Apr 10, 2026 | 46.81 | 46.84 | 46.75 | 46.76 | 46.54 | -0.14% | 116,849 |
| Apr 9, 2026 | 46.74 | 46.83 | 46.70 | 46.82 | 46.60 | 0.26% | 370,788 |
| Apr 8, 2026 | 46.81 | 46.89 | 46.69 | 46.70 | 46.48 | 0.34% | 236,310 |
| Apr 7, 2026 | 46.50 | 46.57 | 46.46 | 46.54 | 46.32 | 0.09% | 283,844 |
| Apr 6, 2026 | 46.44 | 46.56 | 46.44 | 46.50 | 46.28 | -0.04% | 324,015 |
| Apr 2, 2026 | 46.34 | 46.55 | 46.34 | 46.52 | 46.30 | 0.17% | 336,860 |
| Apr 1, 2026 | 46.48 | 46.48 | 46.39 | 46.44 | 46.22 | 0.31% | 450,295 |
| Mar 31, 2026 | 46.38 | 46.53 | 46.37 | 46.43 | 46.08 | 0.28% | 410,141 |
| Mar 30, 2026 | 46.33 | 46.37 | 46.26 | 46.30 | 45.95 | 0.09% | 272,808 |
| Mar 27, 2026 | 46.22 | 46.27 | 46.12 | 46.26 | 45.91 | 0.09% | 651,058 |
| Mar 26, 2026 | 46.31 | 46.35 | 46.16 | 46.22 | 45.87 | -0.24% | 719,112 |
| Mar 25, 2026 | 46.40 | 46.44 | 46.30 | 46.33 | 45.98 | 0.11% | 344,703 |
| Mar 24, 2026 | 46.61 | 46.61 | 46.25 | 46.28 | 45.93 | -0.79% | 332,138 |
| Mar 23, 2026 | 46.66 | 46.73 | 46.59 | 46.65 | 46.30 | 0.24% | 330,815 |
| Mar 20, 2026 | 46.80 | 46.83 | 46.52 | 46.54 | 46.19 | -0.66% | 218,140 |
| Mar 19, 2026 | 46.88 | 46.99 | 46.79 | 46.85 | 46.50 | -0.09% | 985,277 |
| Mar 18, 2026 | 46.97 | 47.05 | 46.89 | 46.89 | 46.54 | -0.30% | 160,340 |
| Mar 17, 2026 | 47.14 | 47.14 | 47.02 | 47.03 | 46.68 | -0.11% | 199,646 |
| Mar 16, 2026 | 47.15 | 47.18 | 47.04 | 47.08 | 46.73 | 0.07% | 190,789 |
| Mar 13, 2026 | 46.97 | 47.05 | 46.96 | 47.05 | 46.69 | 0.21% | 203,868 |
| Mar 12, 2026 | 47.07 | 47.12 | 46.90 | 46.95 | 46.59 | -0.42% | 208,881 |
| Mar 11, 2026 | 47.27 | 47.29 | 47.13 | 47.15 | 46.79 | -0.34% | 202,711 |
| Mar 10, 2026 | 47.36 | 47.40 | 47.30 | 47.31 | 46.95 | -0.10% | 182,246 |
| Mar 9, 2026 | 47.37 | 47.41 | 47.29 | 47.35 | 46.99 | -0.07% | 193,211 |
| Mar 6, 2026 | 47.38 | 47.39 | 47.30 | 47.39 | 47.03 | -0.06% | 198,810 |
| Mar 5, 2026 | 47.40 | 47.45 | 47.36 | 47.42 | 47.06 | -0.12% | 260,751 |
| Mar 4, 2026 | 47.51 | 47.52 | 47.42 | 47.47 | 47.11 | - | 186,634 |
| Mar 3, 2026 | 47.56 | 47.56 | 47.45 | 47.47 | 47.11 | -0.58% | 208,814 |
| Mar 2, 2026 | 47.81 | 47.81 | 47.72 | 47.75 | 47.39 | -0.24% | 228,149 |
| Feb 27, 2026 | 48.02 | 48.02 | 47.95 | 47.97 | 47.50 | 0.03% | 147,420 |
| Feb 26, 2026 | 47.91 | 47.97 | 47.91 | 47.95 | 47.49 | 0.06% | 184,625 |
| Feb 25, 2026 | 47.87 | 47.95 | 47.87 | 47.92 | 47.46 | 0.04% | 99,538 |
| Feb 24, 2026 | 47.85 | 47.90 | 47.84 | 47.90 | 47.44 | 0.08% | 211,140 |
| Feb 23, 2026 | 47.89 | 47.89 | 47.84 | 47.86 | 47.40 | 0.03% | 131,867 |
| Feb 20, 2026 | 47.83 | 47.85 | 47.82 | 47.85 | 47.38 | 0.09% | 123,932 |
| Feb 19, 2026 | 47.76 | 47.82 | 47.76 | 47.80 | 47.34 | 0.07% | 136,898 |
| Feb 18, 2026 | 47.72 | 47.79 | 47.72 | 47.77 | 47.30 | -0.03% | 137,136 |
| Feb 17, 2026 | 47.73 | 47.79 | 47.73 | 47.78 | 47.32 | 0.08% | 176,625 |
| Feb 13, 2026 | 47.72 | 47.79 | 47.71 | 47.74 | 47.28 | 0.15% | 150,773 |
| Feb 12, 2026 | 47.61 | 47.70 | 47.60 | 47.67 | 47.21 | 0.25% | 374,819 |
| Feb 11, 2026 | 47.58 | 47.60 | 47.55 | 47.55 | 47.09 | -0.15% | 250,851 |
| Feb 10, 2026 | 47.61 | 47.66 | 47.60 | 47.62 | 47.16 | 0.17% | 146,390 |
| Feb 9, 2026 | 47.52 | 47.59 | 47.52 | 47.54 | 47.08 | -0.02% | 178,998 |
| Feb 6, 2026 | 47.56 | 47.57 | 47.51 | 47.55 | 47.09 | 0.04% | 191,673 |
| Feb 5, 2026 | 47.52 | 47.58 | 47.49 | 47.53 | 47.07 | 0.23% | 375,139 |
| Feb 4, 2026 | 47.35 | 47.46 | 47.35 | 47.42 | 46.96 | 0.06% | 590,526 |
| Feb 3, 2026 | 47.35 | 47.41 | 47.34 | 47.39 | 46.93 | 0.13% | 248,644 |