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 31, 2018 20.50 20.59 20.50 20.54 100,029 -0.02(-0.10%)
Dec 28, 2018 20.48 20.58 20.48 20.56 265,095 +0.02(+0.10%)
Dec 27, 2018 20.52 20.54 20.48 20.54 575,838 +0.04(+0.20%)
Dec 26, 2018 20.46 20.50 20.46 20.50 24,966 +0.03(+0.12%)
Dec 24, 2018 20.46 20.50 20.46 20.47 10,988 -0.02(-0.08%)
Dec 21, 2018 20.45 20.50 20.45 20.49 49,035 +0.03(+0.12%)
Dec 20, 2018 20.46 20.47 20.45 20.46 56,311 +0.04(+0.21%)
Dec 19, 2018 20.47 20.47 20.40 20.42 126,204 -0.05(-0.25%)
Dec 18, 2018 20.46 20.47 20.42 20.47 24,183 +0.05(+0.23%)
Dec 17, 2018 20.46 20.46 20.41 20.43 33,727 -0.01(-0.06%)
Dec 14, 2018 20.41 20.46 20.41 20.44 47,144 -0.02(-0.08%)
Dec 13, 2018 20.44 20.46 20.38 20.46 35,294 +0.04(+0.21%)
Dec 12, 2018 20.39 20.44 20.39 20.41 104,765 +0.01(+0.04%)
Dec 11, 2018 20.41 20.46 20.40 20.41 24,291 -0.01(-0.04%)
Dec 10, 2018 20.40 20.49 20.40 20.41 41,013 -0.07(-0.33%)
Dec 07, 2018 20.46 20.48 20.43 20.48 27,766 -0.01(-0.04%)
Dec 06, 2018 20.47 20.50 20.44 20.49 64,039 +0.09(+0.46%)
Dec 04, 2018 20.45 20.46 20.40 20.40 39,582 -0.03(-0.12%)
Dec 03, 2018 20.38 20.43 20.35 20.42 37,735 +0.01(+0.03%)
Nov 30, 2018 20.42 20.42 20.37 20.42 31,990 +0.07(+0.33%)
Nov 29, 2018 20.42 20.42 20.33 20.35 71,168 -0.04(-0.21%)
Nov 28, 2018 20.28 20.40 20.28 20.39 24,943 +0.03(+0.12%)
Nov 27, 2018 20.36 20.38 20.28 20.37 9,038 +0.04(+0.19%)
Nov 26, 2018 20.42 20.42 20.32 20.33 22,918 -0.05(-0.23%)
Nov 23, 2018 20.34 20.37 20.29 20.37 4,857 +0.04(+0.21%)
Nov 21, 2018 20.33 20.33 20.33 0 +0.04(+0.21%)
Nov 20, 2018 20.27 20.29 20.24 20.29 43,089 +0.03(+0.17%)
Nov 19, 2018 20.23 20.26 20.22 20.26 25,357 +0.01(+0.04%)
Nov 16, 2018 20.25 20.28 20.24 20.25 25,237 +0.00(+0.00%)
Nov 15, 2018 20.25 20.29 20.24 20.25 17,536 -0.04(-0.21%)
Nov 14, 2018 20.30 20.30 20.26 20.29 17,277 +0.02(+0.08%)
Nov 13, 2018 20.28 20.31 20.26 20.27 13,512 -0.03(-0.17%)
Nov 12, 2018 20.23 20.31 20.23 20.31 40,404 +0.03(+0.12%)
Nov 09, 2018 20.28 20.30 20.25 20.28 27,962 +0.04(+0.21%)
Nov 08, 2018 20.25 20.27 20.23 20.24 31,455 -0.01(-0.06%)
Nov 07, 2018 20.23 20.27 20.21 20.25 88,078 +0.03(+0.15%)
Nov 06, 2018 20.24 20.26 20.20 20.22 54,254 +0.01(+0.04%)
Nov 05, 2018 20.21 20.24 20.21 20.21 15,624 +0.05(+0.25%)
Nov 02, 2018 20.26 20.26 20.16 20.16 40,521 -0.07(-0.33%)
Nov 01, 2018 20.24 20.27 20.22 20.23 24,439 -0.01(-0.05%)
Oct 31, 2018 20.30 20.30 20.24 20.24 27,442 -0.05(-0.23%)
Oct 30, 2018 20.25 20.30 20.25 20.29 21,135 +0.04(+0.19%)
Oct 29, 2018 20.31 20.31 20.25 20.25 18,126 -0.03(-0.17%)
Oct 26, 2018 20.33 20.33 20.28 20.28 61,311 -0.03(-0.12%)
Oct 25, 2018 20.31 20.31 20.27 20.31 13,842 +0.05(+0.23%)
Oct 24, 2018 20.24 20.32 20.24 20.26 34,360 -0.05(-0.23%)
Oct 23, 2018 20.31 20.32 20.26 20.31 295,635 +0.03(+0.12%)
Oct 22, 2018 20.28 20.29 20.27 20.28 14,637 +0.04(+0.19%)
Oct 19, 2018 20.27 20.27 20.23 20.24 14,139 +0.01(+0.06%)
Oct 18, 2018 20.22 20.27 20.22 20.23 37,174 -0.06(-0.29%)
Oct 17, 2018 20.29 20.32 20.27 20.29 50,819 +0.03(+0.15%)
Oct 16, 2018 20.27 20.29 20.24 20.26 13,849 +0.02(+0.09%)
Oct 15, 2018 20.28 20.29 20.23 20.24 30,645 -0.01(-0.04%)
Oct 12, 2018 20.25 20.30 20.24 20.25 55,608 -0.05(-0.25%)
Oct 11, 2018 20.25 20.31 20.25 20.30 60,324 +0.05(+0.25%)
Oct 10, 2018 20.35 20.35 20.24 20.25 337,300 -0.09(-0.46%)
Oct 09, 2018 20.32 20.34 20.28 20.34 37,905 +0.05(+0.25%)
Oct 08, 2018 20.35 20.35 20.29 20.29 16,709 +0.03(+0.17%)
Oct 05, 2018 20.32 20.34 20.24 20.26 76,283 -0.07(-0.33%)
Oct 04, 2018 20.38 20.38 20.32 20.32 59,661 -0.04(-0.19%)
Oct 03, 2018 20.40 20.40 20.36 20.36 29,224 -0.02(-0.10%)
Oct 02, 2018 20.38 20.39 20.36 20.38 32,051 +0.03(+0.12%)
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.