VanEck Intermediate Muni ETF (ITM)
BATS: ITM · Real-Time Price · USD
47.16
-0.01 (-0.02%)
Dec 31, 2025, 4:00 PM EST - Market closed
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 47.16 | 47.23 | 47.15 | 47.16 | 47.16 | -0.02% | 29,878 |
| Dec 30, 2025 | 47.13 | 47.18 | 47.10 | 47.17 | 47.17 | 0.06% | 162,290 |
| Dec 29, 2025 | 47.14 | 47.20 | 47.14 | 47.14 | 47.14 | -0.30% | 205,187 |
| Dec 26, 2025 | 47.34 | 47.36 | 47.23 | 47.28 | 47.16 | -0.13% | 214,750 |
| Dec 24, 2025 | 47.28 | 47.35 | 47.26 | 47.34 | 47.22 | 0.17% | 156,394 |
| Dec 23, 2025 | 47.21 | 47.28 | 47.20 | 47.26 | 47.14 | 0.07% | 125,281 |
| Dec 22, 2025 | 47.20 | 47.24 | 47.17 | 47.23 | 47.11 | 0.13% | 242,641 |
| Dec 19, 2025 | 47.15 | 47.20 | 47.12 | 47.17 | 47.05 | 0.04% | 140,699 |
| Dec 18, 2025 | 47.17 | 47.17 | 47.11 | 47.15 | 47.03 | 0.19% | 234,107 |
| Dec 17, 2025 | 47.04 | 47.08 | 47.04 | 47.06 | 46.94 | - | 169,437 |
| Dec 16, 2025 | 46.99 | 47.07 | 46.99 | 47.06 | 46.94 | 0.04% | 226,028 |
| Dec 15, 2025 | 47.05 | 47.05 | 46.98 | 47.04 | 46.92 | 0.09% | 182,083 |
| Dec 12, 2025 | 46.96 | 47.01 | 46.96 | 47.00 | 46.88 | -0.05% | 270,954 |
| Dec 11, 2025 | 47.02 | 47.06 | 47.01 | 47.03 | 46.91 | 0.03% | 183,054 |
| Dec 10, 2025 | 46.93 | 47.01 | 46.93 | 47.01 | 46.89 | 0.13% | 172,781 |
| Dec 9, 2025 | 46.95 | 47.00 | 46.93 | 46.95 | 46.83 | - | 387,549 |
| Dec 8, 2025 | 46.99 | 46.99 | 46.93 | 46.95 | 46.83 | -0.07% | 348,568 |
| Dec 5, 2025 | 46.99 | 47.02 | 46.98 | 46.99 | 46.87 | -0.05% | 210,918 |
| Dec 4, 2025 | 46.97 | 47.01 | 46.94 | 47.01 | 46.89 | 0.04% | 160,113 |
| Dec 3, 2025 | 47.01 | 47.04 | 46.98 | 46.99 | 46.87 | 0.13% | 181,879 |
| Dec 2, 2025 | 46.92 | 46.95 | 46.87 | 46.93 | 46.81 | -0.06% | 182,779 |
| Dec 1, 2025 | 46.93 | 46.97 | 46.91 | 46.96 | 46.84 | -0.19% | 136,048 |
| Nov 28, 2025 | 47.02 | 47.07 | 47.02 | 47.05 | 46.93 | -0.25% | 137,576 |
| Nov 26, 2025 | 47.10 | 47.19 | 47.10 | 47.17 | 46.94 | 0.13% | 131,291 |
| Nov 25, 2025 | 47.10 | 47.11 | 47.08 | 47.11 | 46.88 | 0.05% | 222,234 |
| Nov 24, 2025 | 47.07 | 47.11 | 47.05 | 47.09 | 46.86 | 0.23% | 230,583 |
| Nov 21, 2025 | 47.01 | 47.03 | 46.97 | 46.98 | 46.75 | 0.03% | 287,909 |
| Nov 20, 2025 | 46.98 | 46.98 | 46.92 | 46.96 | 46.73 | 0.09% | 225,499 |
| Nov 19, 2025 | 47.01 | 47.01 | 46.89 | 46.92 | 46.69 | -0.06% | 138,207 |
| Nov 18, 2025 | 46.96 | 46.97 | 46.91 | 46.95 | 46.72 | 0.11% | 167,954 |
| Nov 17, 2025 | 46.91 | 46.93 | 46.88 | 46.90 | 46.67 | -0.05% | 137,583 |
| Nov 14, 2025 | 47.04 | 47.05 | 46.92 | 46.93 | 46.70 | -0.14% | 195,666 |
| Nov 13, 2025 | 47.02 | 47.03 | 46.97 | 46.99 | 46.76 | -0.17% | 146,061 |
| Nov 12, 2025 | 47.12 | 47.12 | 47.04 | 47.07 | 46.84 | -0.17% | 106,221 |
| Nov 11, 2025 | 47.10 | 47.15 | 47.08 | 47.15 | 46.92 | 0.30% | 138,028 |
| Nov 10, 2025 | 47.00 | 47.02 | 46.99 | 47.01 | 46.78 | 0.01% | 159,721 |
| Nov 7, 2025 | 46.98 | 47.05 | 46.98 | 47.01 | 46.78 | -0.01% | 160,076 |
| Nov 6, 2025 | 47.02 | 47.02 | 46.96 | 47.01 | 46.78 | 0.23% | 216,658 |
| Nov 5, 2025 | 46.96 | 46.96 | 46.90 | 46.90 | 46.67 | -0.26% | 248,082 |
| Nov 4, 2025 | 46.95 | 47.04 | 46.95 | 47.02 | 46.79 | 0.19% | 214,206 |
| Nov 3, 2025 | 46.95 | 46.99 | 46.92 | 46.93 | 46.70 | -0.42% | 214,622 |
| Oct 31, 2025 | 47.12 | 47.19 | 47.11 | 47.13 | 46.79 | -0.01% | 304,466 |
| Oct 30, 2025 | 47.02 | 47.14 | 46.97 | 47.14 | 46.79 | 0.10% | 180,260 |
| Oct 29, 2025 | 47.18 | 47.22 | 47.05 | 47.09 | 46.75 | -0.21% | 139,680 |
| Oct 28, 2025 | 47.20 | 47.24 | 47.19 | 47.19 | 46.84 | -0.04% | 208,272 |
| Oct 27, 2025 | 47.16 | 47.22 | 47.14 | 47.21 | 46.86 | 0.08% | 128,573 |
| Oct 24, 2025 | 47.18 | 47.20 | 47.15 | 47.17 | 46.83 | 0.10% | 172,339 |
| Oct 23, 2025 | 47.06 | 47.13 | 47.05 | 47.13 | 46.78 | -0.05% | 237,950 |
| Oct 22, 2025 | 47.16 | 47.17 | 47.12 | 47.15 | 46.81 | 0.08% | 199,271 |
| Oct 21, 2025 | 47.14 | 47.15 | 47.11 | 47.11 | 46.77 | 0.10% | 202,878 |