Skip to main content

Vaneck Short High Yield Muni ETF (NY: SHYD )

22.38 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.89 22.93 22.81 22.88 204,093 +0.03(+0.12%)
Mar 30, 2021 22.87 22.88 22.82 22.86 116,672 +0.00(+0.02%)
Mar 29, 2021 22.90 22.90 22.80 22.85 36,208 +0.00(+0.00%)
Mar 26, 2021 22.89 22.89 22.82 22.85 147,854 +0.05(+0.20%)
Mar 25, 2021 22.89 22.89 22.80 22.81 178,010 -0.06(-0.28%)
Mar 24, 2021 22.83 22.87 22.79 22.87 92,175 +0.04(+0.16%)
Mar 23, 2021 22.77 22.83 22.77 22.83 42,499 +0.04(+0.18%)
Mar 22, 2021 22.68 22.81 22.68 22.79 222,430 -0.00(-0.02%)
Mar 19, 2021 22.81 22.81 22.78 22.80 24,059 +0.02(+0.08%)
Mar 18, 2021 22.81 22.81 22.75 22.78 71,851 -0.05(-0.24%)
Mar 17, 2021 22.80 22.83 22.79 22.83 48,511 -0.01(-0.04%)
Mar 16, 2021 22.82 22.86 22.81 22.84 127,949 +0.03(+0.12%)
Mar 15, 2021 22.82 22.85 22.78 22.81 71,258 +0.00(+0.00%)
Mar 12, 2021 22.83 22.84 22.77 22.81 77,754 -0.05(-0.20%)
Mar 11, 2021 22.75 22.86 22.75 22.86 63,268 +0.05(+0.20%)
Mar 10, 2021 22.85 22.85 22.77 22.81 55,117 +0.02(+0.08%)
Mar 09, 2021 22.81 22.84 22.77 22.80 34,045 +0.02(+0.08%)
Mar 08, 2021 22.81 22.82 22.73 22.78 150,729 +0.02(+0.08%)
Mar 05, 2021 23.06 23.06 22.70 22.76 41,337 -0.02(-0.08%)
Mar 04, 2021 22.62 22.78 22.62 22.78 67,678 +0.03(+0.12%)
Mar 03, 2021 22.76 22.76 22.66 22.75 83,259 +0.00(+0.00%)
Mar 02, 2021 22.76 22.76 22.72 22.75 71,455 +0.00(+0.00%)
Mar 01, 2021 22.79 22.86 22.65 22.75 153,405 +0.02(+0.10%)
Feb 26, 2021 22.68 22.76 22.58 22.73 128,170 +0.02(+0.08%)
Feb 25, 2021 22.77 22.77 22.66 22.71 149,732 -0.09(-0.38%)
Feb 24, 2021 22.74 22.82 22.74 22.80 281,726 -0.06(-0.26%)
Feb 23, 2021 22.87 23.00 22.82 22.86 268,552 -0.03(-0.12%)
Feb 22, 2021 22.83 22.96 22.83 22.88 169,946 +0.02(+0.08%)
Feb 19, 2021 22.86 23.02 22.81 22.87 115,561 -0.17(-0.73%)
Feb 18, 2021 23.08 23.08 22.96 23.03 100,144 -0.05(-0.22%)
Feb 17, 2021 23.08 23.10 23.03 23.08 288,692 +0.05(+0.24%)
Feb 16, 2021 23.09 23.09 23.03 23.03 54,593 -0.07(-0.32%)
Feb 12, 2021 23.08 23.11 23.05 23.10 246,802 +0.02(+0.10%)
Feb 11, 2021 23.13 23.13 23.03 23.08 35,078 -0.00(-0.02%)
Feb 10, 2021 23.07 23.09 23.01 23.08 118,666 +0.05(+0.24%)
Feb 09, 2021 23.16 23.16 23.03 23.03 116,108 -0.08(-0.36%)
Feb 08, 2021 23.10 23.11 22.99 23.11 112,536 +0.05(+0.20%)
Feb 05, 2021 23.07 23.10 22.97 23.07 88,809 +0.05(+0.20%)
Feb 04, 2021 23.10 23.10 22.97 23.02 106,425 +0.00(+0.00%)
Feb 03, 2021 22.98 23.09 22.96 23.02 75,937 +0.04(+0.16%)
Feb 02, 2021 23.08 23.08 22.92 22.98 56,514 -0.01(-0.04%)
Feb 01, 2021 23.09 23.09 22.96 22.99 104,176 -0.06(-0.25%)
Jan 29, 2021 22.86 23.05 22.86 23.05 76,500 +0.11(+0.50%)
Jan 28, 2021 23.05 23.06 22.84 22.94 105,925 -0.06(-0.28%)
Jan 27, 2021 23.00 23.00 22.87 23.00 66,563 +0.03(+0.12%)
Jan 26, 2021 22.99 23.00 22.85 22.97 111,482 +0.05(+0.24%)
Jan 25, 2021 22.96 22.97 22.79 22.92 130,871 -0.03(-0.12%)
Jan 22, 2021 22.77 22.97 22.77 22.95 100,132 +0.04(+0.16%)
Jan 21, 2021 22.95 22.95 22.78 22.91 122,490 +0.07(+0.32%)
Jan 20, 2021 22.92 22.93 22.77 22.84 99,153 -0.05(-0.20%)
Jan 19, 2021 22.90 22.91 22.80 22.88 133,835 +0.11(+0.48%)
Jan 15, 2021 22.92 22.92 22.75 22.77 123,543 -0.06(-0.28%)
Jan 14, 2021 22.86 22.91 22.70 22.84 163,307 +0.02(+0.08%)
Jan 13, 2021 22.82 22.82 22.66 22.82 101,686 +0.05(+0.24%)
Jan 12, 2021 22.81 22.81 22.67 22.76 87,549 +0.02(+0.08%)
Jan 11, 2021 22.78 22.82 22.61 22.75 94,359 -0.04(-0.16%)
Jan 08, 2021 22.69 22.81 22.57 22.78 110,244 +0.05(+0.20%)
Jan 07, 2021 22.69 22.74 22.57 22.74 75,208 +0.17(+0.77%)
Jan 06, 2021 22.64 22.67 22.53 22.56 79,412 -0.05(-0.20%)
Jan 05, 2021 22.64 22.67 22.52 22.61 100,456 +0.09(+0.40%)
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.