MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ITM — VanEck Intermediate Muni ETF
Cboe BZXVanEck Intermediate Muni ETF
$44.15
+0.01(+0.02%)
- O
- 44.45
- H
- 44.55
- L
- 44.06
- V
- 1.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.15
Period Return-0.79%
Period High$48.02
Period Low$43.58
Avg Daily Volume322.7K
Total Trading Days365
ITM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.45 | $44.55 | $44.06 | $44.15 | +$0.01 | +0.02% | 1,701,174 | $44.22 | $44.06 $44.55 |
| Oct 1, 2026 | $44.12 | $44.33 | $44.04 | $44.14 | +$0.14 | +0.32% | 2,482,902 | $44.17 | $44.04 $44.33 |
| Sep 30, 2026 | $43.82 | $44.07 | $43.80 | $44.00 | +$0.39 | +0.88% | 1,216,966 | $43.99 | $43.80 $44.07 |
| Sep 29, 2026 | $43.75 | $43.75 | $43.58 | $43.62 | $-0.24 | -0.55% | 1,034,619 | $43.64 | $43.58 $43.75 |
| Sep 28, 2026 | $43.91 | $43.93 | $43.66 | $43.86 | $-0.14 | -0.31% | 1,122,733 | $43.76 | $43.66 $43.93 |
| Sep 25, 2026 | $44.24 | $44.24 | $43.99 | $43.99 | $-0.25 | -0.57% | 1,461,244 | $44.06 | $43.99 $44.24 |
| Sep 24, 2026 | $44.46 | $44.48 | $44.20 | $44.24 | $-0.19 | -0.43% | 981,363 | $44.29 | $44.20 $44.48 |
| Sep 23, 2026 | $44.80 | $44.80 | $44.30 | $44.43 | $-0.38 | -0.85% | 421,905 | $44.50 | $44.30 $44.80 |
| Sep 22, 2026 | $44.78 | $44.83 | $44.76 | $44.81 | $-0.04 | -0.08% | 1,118,337 | $44.80 | $44.76 $44.83 |
| Sep 21, 2026 | $44.89 | $44.89 | $44.78 | $44.85 | +$0.04 | +0.08% | 1,162,702 | $44.82 | $44.78 $44.89 |
| Sep 18, 2026 | $44.96 | $44.96 | $44.71 | $44.81 | $-0.15 | -0.32% | 617,560 | $44.77 | $44.71 $44.96 |
| Sep 17, 2026 | $44.99 | $45.02 | $44.88 | $44.96 | +$0.15 | +0.32% | 556,668 | $44.95 | $44.88 $45.02 |
| Sep 16, 2026 | $44.82 | $44.91 | $44.79 | $44.81 | $-0.01 | -0.02% | 965,453 | $44.83 | $44.79 $44.91 |
| Sep 15, 2026 | $44.89 | $44.94 | $44.79 | $44.82 | $-0.10 | -0.22% | 856,607 | $44.88 | $44.79 $44.94 |
| Sep 14, 2026 | $44.99 | $45.05 | $44.90 | $44.92 | $-0.04 | -0.09% | 858,883 | $44.97 | $44.90 $45.05 |
| Sep 11, 2026 | $44.89 | $45.05 | $44.86 | $44.96 | +$0.15 | +0.33% | 685,538 | $44.98 | $44.86 $45.05 |
| Sep 10, 2026 | $44.92 | $44.92 | $44.77 | $44.81 | $-0.25 | -0.55% | 798,672 | $44.83 | $44.77 $44.92 |
| Sep 9, 2026 | $45.34 | $45.34 | $45.06 | $45.06 | $-0.27 | -0.60% | 751,965 | $45.14 | $45.06 $45.34 |
| Sep 8, 2026 | $45.33 | $45.37 | $45.30 | $45.33 | +$0.00 | +0.00% | 671,756 | $45.34 | $45.30 $45.37 |
| Sep 4, 2026 | $45.37 | $45.39 | $45.31 | $45.33 | +$0.03 | +0.06% | 1,004,224 | $45.35 | $45.31 $45.39 |
| Sep 3, 2026 | $45.49 | $45.49 | $45.30 | $45.31 | $-0.08 | -0.18% | 968,557 | $45.38 | $45.30 $45.49 |
| Sep 2, 2026 | $45.36 | $45.44 | $45.33 | $45.39 | $-0.03 | -0.06% | 699,912 | $45.32 | $45.33 $45.44 |
| Sep 1, 2026 | $45.47 | $45.55 | $45.35 | $45.41 | $-0.34 | -0.73% | 291,956 | $45.40 | $45.35 $45.55 |
| Aug 31, 2026 | $45.71 | $45.79 | $45.66 | $45.75 | $-0.08 | -0.16% | 337,899 | $45.70 | $45.66 $45.79 |
| Aug 28, 2026 | $45.91 | $45.93 | $45.80 | $45.82 | $-0.03 | -0.07% | 218,854 | $45.83 | $45.80 $45.93 |
| Aug 27, 2026 | $45.96 | $45.96 | $45.84 | $45.85 | $-0.11 | -0.24% | 237,359 | $45.90 | $45.84 $45.96 |
| Aug 26, 2026 | $46.04 | $46.04 | $45.93 | $45.96 | $-0.03 | -0.07% | 140,086 | $45.95 | $45.93 $46.04 |
| Aug 25, 2026 | $46.01 | $46.02 | $45.96 | $45.99 | +$0.06 | +0.13% | 435,472 | $45.98 | $45.96 $46.02 |
| Aug 24, 2026 | $45.99 | $45.99 | $45.91 | $45.93 | +$0.01 | +0.02% | 455,364 | $45.94 | $45.91 $45.99 |
| Aug 21, 2026 | $46.02 | $46.02 | $45.91 | $45.92 | $-0.05 | -0.11% | 115,182 | $45.94 | $45.91 $46.02 |