Vaneck Short High Yield Muni ETF (NY: SHYD )

22.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.96 18.96 18.96 0 -0.04(-0.21%)
Dec 29, 2016 18.84 19.01 18.78 19.00 191,234 +0.03(+0.17%)
Dec 28, 2016 18.93 18.98 18.85 18.97 114,001 +0.05(+0.27%)
Dec 27, 2016 18.96 18.96 18.84 18.92 372,616 +0.02(+0.11%)
Dec 23, 2016 18.90 18.90 18.90 0 -0.07(-0.38%)
Dec 22, 2016 18.85 19.04 18.85 18.97 55,681 +0.01(+0.04%)
Dec 21, 2016 18.77 19.02 18.77 18.96 106,304 +0.03(+0.17%)
Dec 20, 2016 18.82 18.99 18.82 18.93 116,453 -0.02(-0.08%)
Dec 19, 2016 18.74 18.99 18.73 18.95 125,805 +0.10(+0.51%)
Dec 16, 2016 18.70 18.95 18.70 18.85 35,857 +0.13(+0.68%)
Dec 15, 2016 18.76 18.88 18.71 18.72 312,088 -0.17(-0.93%)
Dec 14, 2016 18.85 19.00 18.77 18.90 126,994 -0.02(-0.13%)
Dec 13, 2016 18.93 18.94 18.85 18.92 52,476 +0.12(+0.66%)
Dec 12, 2016 18.80 18.89 18.74 18.80 75,062 -0.02(-0.11%)
Dec 09, 2016 18.82 18.95 18.80 18.82 92,528 -0.04(-0.21%)
Dec 08, 2016 18.90 18.96 18.84 18.86 94,261 -0.03(-0.17%)
Dec 07, 2016 18.97 18.97 18.77 18.89 78,175 -0.03(-0.17%)
Dec 06, 2016 18.59 18.95 18.55 18.92 163,049 +0.39(+2.10%)
Dec 05, 2016 18.83 18.83 18.48 18.53 44,520 -0.25(-1.31%)
Dec 02, 2016 18.32 18.79 18.32 18.78 89,406 +0.33(+1.81%)
Dec 01, 2016 18.49 18.56 18.31 18.45 123,025 -0.08(-0.45%)
Nov 30, 2016 18.80 18.88 18.48 18.53 60,914 -0.21(-1.10%)
Nov 29, 2016 18.92 18.92 18.68 18.73 62,980 -0.18(-0.96%)
Nov 28, 2016 18.91 18.93 18.72 18.92 87,690 +0.20(+1.06%)
Nov 25, 2016 18.85 18.90 18.72 18.72 4,605 -0.05(-0.25%)
Nov 23, 2016 18.77 18.77 18.77 0 -0.01(-0.04%)
Nov 22, 2016 18.90 19.04 18.76 18.77 67,275 -0.21(-1.13%)
Nov 21, 2016 18.88 19.04 18.73 18.99 166,770 +0.24(+1.27%)
Nov 18, 2016 19.03 19.04 18.72 18.75 87,654 -0.14(-0.76%)
Nov 17, 2016 19.03 19.03 18.86 18.89 80,771 +0.01(+0.04%)
Nov 16, 2016 19.00 19.21 18.85 18.88 43,765 -0.40(-2.10%)
Nov 15, 2016 19.05 19.34 18.92 19.29 101,410 +0.36(+1.93%)
Nov 14, 2016 19.14 19.20 18.85 18.92 139,182 -0.28(-1.45%)
Nov 11, 2016 19.27 19.31 19.17 19.20 77,349 -0.07(-0.39%)
Nov 10, 2016 19.36 19.49 19.21 19.28 90,080 -0.30(-1.52%)
Nov 09, 2016 19.69 19.69 19.43 19.57 51,490 -0.10(-0.48%)
Nov 08, 2016 19.69 19.70 19.67 19.67 10,259 -0.03(-0.16%)
Nov 07, 2016 19.73 19.75 19.68 19.70 32,192 -0.12(-0.60%)
Nov 04, 2016 19.81 19.83 19.77 19.82 30,971 +0.07(+0.36%)
Nov 03, 2016 19.86 19.86 19.74 19.75 13,986 -0.06(-0.32%)
Nov 02, 2016 19.77 19.83 19.74 19.81 32,851 +0.05(+0.24%)
Nov 01, 2016 19.88 19.88 19.77 19.77 16,541 -0.07(-0.33%)
Oct 31, 2016 19.83 19.85 19.81 19.83 32,392 -0.03(-0.13%)
Oct 28, 2016 19.79 19.86 19.79 19.86 6,289 +0.07(+0.34%)
Oct 27, 2016 19.84 19.87 19.78 19.79 11,901 -0.02(-0.12%)
Oct 26, 2016 19.85 19.85 19.81 19.81 12,875 -0.03(-0.16%)
Oct 25, 2016 19.86 19.87 19.80 19.85 20,061 +0.05(+0.24%)
Oct 24, 2016 19.85 19.86 19.79 19.80 29,242 -0.06(-0.32%)
Oct 21, 2016 19.83 19.86 19.82 19.86 7,968 +0.09(+0.48%)
Oct 20, 2016 19.81 19.87 19.75 19.77 10,244 +0.00(+0.00%)
Oct 19, 2016 19.75 19.87 19.75 19.77 23,435 -0.06(-0.28%)
Oct 18, 2016 19.79 19.86 19.78 19.82 34,634 -0.04(-0.20%)
Oct 17, 2016 19.79 19.89 19.77 19.86 150,489 +0.06(+0.31%)
Oct 14, 2016 19.85 19.89 19.80 19.80 66,644 -0.05(-0.27%)
Oct 13, 2016 19.85 19.93 19.85 19.85 30,905 -0.05(-0.24%)
Oct 12, 2016 19.90 19.92 19.86 19.90 19,209 +0.04(+0.20%)
Oct 11, 2016 19.95 19.95 19.86 19.86 29,429 -0.06(-0.32%)
Oct 10, 2016 19.88 19.94 19.88 19.92 12,329 +0.02(+0.08%)
Oct 07, 2016 19.94 19.96 19.86 19.91 12,254 +0.03(+0.16%)
Oct 06, 2016 19.93 19.96 19.87 19.88 10,323 -0.05(-0.26%)
Oct 05, 2016 19.92 19.99 19.90 19.93 31,547 +0.04(+0.22%)
Oct 04, 2016 19.94 19.97 19.84 19.88 59,334 -0.07(-0.34%)
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.