Vaneck Short High Yield Muni ETF (NY: SHYD )

22.64 -0.02 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.64 21.72 21.62 21.72 63,054 +0.11(+0.49%)
Sep 29, 2020 21.64 21.65 21.61 21.61 25,420 -0.03(-0.12%)
Sep 28, 2020 21.63 21.68 21.61 21.64 28,266 +0.05(+0.25%)
Sep 25, 2020 21.68 21.72 21.50 21.58 150,216 -0.10(-0.45%)
Sep 24, 2020 21.71 21.73 21.66 21.68 24,147 -0.02(-0.08%)
Sep 23, 2020 21.67 21.74 21.64 21.70 19,485 -0.06(-0.29%)
Sep 22, 2020 21.63 21.81 21.63 21.76 94,357 +0.14(+0.66%)
Sep 21, 2020 21.62 21.70 21.62 21.62 78,546 -0.01(-0.04%)
Sep 18, 2020 21.62 21.70 21.62 21.63 36,262 -0.01(-0.06%)
Sep 17, 2020 21.69 21.72 21.64 21.64 32,116 -0.00(-0.02%)
Sep 16, 2020 21.64 21.72 21.64 21.64 20,694 +0.01(+0.04%)
Sep 15, 2020 21.65 21.68 21.64 21.64 48,037 -0.02(-0.08%)
Sep 14, 2020 21.62 21.69 21.62 21.65 49,689 +0.01(+0.04%)
Sep 11, 2020 21.62 21.69 21.62 21.64 25,821 -0.01(-0.04%)
Sep 10, 2020 21.63 21.69 21.63 21.65 29,609 +0.00(+0.00%)
Sep 09, 2020 21.70 21.70 21.64 21.65 64,758 +0.01(+0.04%)
Sep 08, 2020 21.71 21.71 21.64 21.64 34,416 -0.02(-0.10%)
Sep 04, 2020 21.69 21.70 21.66 21.67 87,345 -0.04(-0.18%)
Sep 03, 2020 21.73 21.76 21.66 21.71 41,398 +0.03(+0.12%)
Sep 02, 2020 21.74 21.76 21.68 21.68 40,377 -0.04(-0.16%)
Sep 01, 2020 21.64 21.72 21.62 21.72 75,727 +0.06(+0.27%)
Aug 31, 2020 21.73 21.76 21.65 21.66 35,210 -0.05(-0.25%)
Aug 28, 2020 21.63 21.72 21.63 21.71 28,367 +0.08(+0.37%)
Aug 27, 2020 21.75 21.75 21.63 21.63 52,513 -0.09(-0.41%)
Aug 26, 2020 21.61 21.72 21.61 21.72 39,132 +0.09(+0.41%)
Aug 25, 2020 21.74 21.75 21.63 21.63 155,257 -0.03(-0.12%)
Aug 24, 2020 21.76 21.76 21.66 21.66 224,733 +0.01(+0.04%)
Aug 21, 2020 21.74 21.74 21.65 21.65 33,095 +0.01(+0.04%)
Aug 20, 2020 21.67 21.73 21.64 21.64 30,421 +0.00(+0.00%)
Aug 19, 2020 21.70 21.76 21.64 21.64 26,608 -0.06(-0.29%)
Aug 18, 2020 21.72 21.77 21.70 21.70 23,973 -0.04(-0.20%)
Aug 17, 2020 21.75 21.75 21.71 21.75 96,233 +0.00(+0.02%)
Aug 14, 2020 21.74 21.75 21.72 21.74 44,352 -0.00(-0.02%)
Aug 13, 2020 21.66 21.75 21.65 21.75 48,986 +0.05(+0.23%)
Aug 12, 2020 21.75 21.75 21.62 21.70 27,474 +0.10(+0.47%)
Aug 11, 2020 21.60 21.73 21.60 21.60 18,127 -0.11(-0.51%)
Aug 10, 2020 21.67 21.75 21.61 21.71 48,967 -0.02(-0.10%)
Aug 07, 2020 21.72 21.74 21.65 21.73 14,071 +0.04(+0.20%)
Aug 06, 2020 21.61 21.71 21.61 21.68 22,968 +0.08(+0.37%)
Aug 05, 2020 21.63 21.68 21.60 21.60 23,871 +0.01(+0.04%)
Aug 04, 2020 21.63 21.64 21.59 21.60 25,974 -0.04(-0.16%)
Aug 03, 2020 21.62 21.63 21.56 21.63 92,571 +0.04(+0.20%)
Jul 31, 2020 21.54 21.61 21.54 21.59 52,026 +0.05(+0.22%)
Jul 30, 2020 21.51 21.61 21.51 21.54 33,468 +0.00(+0.00%)
Jul 29, 2020 21.51 21.57 21.51 21.54 39,428 +0.08(+0.37%)
Jul 28, 2020 21.54 21.61 21.46 21.46 75,080 -0.03(-0.12%)
Jul 27, 2020 21.44 21.52 21.44 21.49 60,538 +0.03(+0.12%)
Jul 24, 2020 21.50 21.50 21.44 21.46 39,612 +0.00(+0.00%)
Jul 23, 2020 21.32 21.47 21.32 21.46 205,753 +0.09(+0.42%)
Jul 22, 2020 21.27 21.37 21.27 21.37 30,305 +0.12(+0.58%)
Jul 21, 2020 21.19 21.31 21.19 21.25 55,487 +0.02(+0.08%)
Jul 20, 2020 21.18 21.23 21.18 21.23 18,336 +0.01(+0.04%)
Jul 17, 2020 21.13 21.27 21.13 21.22 36,001 +0.02(+0.08%)
Jul 16, 2020 21.19 21.20 21.12 21.20 47,926 +0.02(+0.08%)
Jul 15, 2020 21.11 21.20 21.11 21.19 38,627 +0.08(+0.36%)
Jul 14, 2020 21.12 21.21 21.11 21.11 52,557 -0.08(-0.36%)
Jul 13, 2020 21.16 21.20 21.11 21.19 62,721 +0.06(+0.29%)
Jul 10, 2020 21.13 21.22 21.09 21.12 94,912 -0.04(-0.17%)
Jul 09, 2020 21.14 21.23 21.14 21.16 45,342 +0.00(+0.00%)
Jul 08, 2020 21.22 21.23 21.15 21.16 61,933 -0.04(-0.21%)
Jul 07, 2020 21.23 21.23 21.12 21.20 43,944 +0.01(+0.04%)
Jul 06, 2020 21.12 21.26 21.09 21.20 137,488 +0.09(+0.42%)
Jul 02, 2020 21.09 21.13 21.09 21.11 24,602 +0.04(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.