VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

Historical Prices For VanEck ETF Trust VanEck Intermediate Muni ETF (ITM)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	44.99	45.05	44.97	44.99	652,915	44.99
6/05/2025	45.11	45.13	45.05	45.10	557,924	45.10
6/04/2025	45.09	45.15	45.05	45.09	219,657	45.09
6/03/2025	44.97	45.05	44.93	44.99	931,235	44.99
6/02/2025	45.03	45.05	44.89	44.96	587,244	44.96
5/30/2025	45.19	45.20	45.11	45.17	252,797	45.17
5/29/2025	45.15	45.26	45.13	45.19	223,962	45.19
5/28/2025	45.21	45.25	45.13	45.16	318,960	45.16
5/27/2025	45.18	45.27	45.15	45.21	624,435	45.21
5/23/2025	45.09	45.16	45.09	45.12	306,038	45.12
5/22/2025	45.01	45.07	44.94	45.07	284,900	45.07
5/21/2025	45.18	45.18	44.95	44.96	368,999	44.96
5/20/2025	45.16	45.20	45.07	45.19	308,132	45.19
5/19/2025	45.02	45.19	44.98	45.17	440,930	45.17
5/16/2025	45.20	45.23	45.14	45.18	1,330,540	45.18
5/15/2025	45.07	45.26	45.06	45.17	350,989	45.17
5/14/2025	45.15	45.15	45.02	45.07	500,813	45.07
5/13/2025	45.15	45.18	45.08	45.17	361,154	45.17
5/12/2025	45.25	45.25	45.04	45.10	1,104,108	45.10
5/09/2025	45.31	45.34	45.24	45.26	593,345	45.26
5/08/2025	45.34	45.34	45.23	45.23	436,493	45.23
5/07/2025	45.26	45.41	45.26	45.34	411,998	45.34
5/06/2025	45.05	45.29	45.03	45.28	446,690	45.28
5/05/2025	45.20	45.20	45.06	45.12	518,525	45.12
5/02/2025	45.25	45.27	45.13	45.23	1,212,564	45.23
5/01/2025	45.23	45.33	45.17	45.28	363,541	45.28
4/30/2025	45.11	45.44	45.08	45.33	1,040,405	45.23
4/29/2025	45.15	45.30	45.15	45.23	303,712	45.13
4/28/2025	45.06	45.22	45.06	45.19	399,963	45.09
4/25/2025	45.11	45.17	45.03	45.11	391,461	45.01
4/24/2025	44.79	44.98	44.79	44.98	424,688	44.88
4/23/2025	44.88	45.06	44.67	44.71	343,282	44.61
4/22/2025	44.71	44.72	44.16	44.50	1,404,309	44.40
4/21/2025	44.87	44.90	44.61	44.66	423,123	44.56
4/17/2025	44.88	44.95	44.80	44.88	387,380	44.78
4/16/2025	44.81	44.90	44.73	44.88	564,278	44.78
4/15/2025	44.57	44.78	44.57	44.68	435,107	44.58
4/14/2025	44.67	44.80	44.62	44.66	903,914	44.56
4/11/2025	44.34	44.51	43.85	44.36	2,013,956	44.26
4/10/2025	44.76	45.26	44.37	44.75	1,245,841	44.65
4/09/2025	43.53	44.95	43.42	44.54	1,687,530	44.44
4/08/2025	44.70	44.76	44.02	44.27	1,036,502	44.17
4/07/2025	45.67	45.75	44.73	44.77	1,291,027	44.67
4/04/2025	46.06	46.08	45.71	45.82	706,319	45.72
4/03/2025	45.91	45.91	45.70	45.75	292,130	45.65
4/02/2025	45.64	45.64	45.46	45.48	467,730	45.38
4/01/2025	45.46	45.62	45.46	45.55	603,418	45.45
3/31/2025	45.46	45.52	45.45	45.51	657,923	45.28
3/28/2025	45.36	45.45	45.34	45.39	1,064,008	45.16
3/27/2025	45.29	45.31	45.21	45.21	1,201,746	44.98
3/26/2025	45.57	45.59	45.33	45.36	344,800	45.13
3/25/2025	45.70	45.70	45.60	45.61	323,092	45.38
3/24/2025	45.79	45.84	45.63	45.70	287,637	45.47
3/21/2025	45.91	45.93	45.75	45.80	171,017	45.58
3/20/2025	46.00	46.00	45.83	45.85	243,943	45.62
3/19/2025	45.74	45.88	45.69	45.83	242,140	45.60
3/18/2025	45.84	45.89	45.80	45.88	187,664	45.65
3/17/2025	45.85	45.90	45.80	45.84	394,585	45.61
3/14/2025	45.79	45.81	45.76	45.78	281,739	45.55
3/13/2025	45.87	45.89	45.71	45.84	304,650	45.61
3/12/2025	46.05	46.08	45.78	45.94	2,485,658	45.71
3/11/2025	46.21	46.25	46.06	46.09	247,759	45.85
3/10/2025	46.25	46.27	46.20	46.27	244,055	46.04
3/07/2025	46.32	46.32	46.03	46.13	529,990	45.90