STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

VanEck Intermediate Muni ETF (ITM)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

45.76

+0.04

(+0.10%)

As of 11:07AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	45.78	45.79	45.75	45.76	45.76	22,385
Apr 30, 2024	45.79	45.86	45.76	45.82	45.82	175,100
Apr 29, 2024	45.89	45.91	45.84	45.89	45.89	141,000
Apr 26, 2024	45.85	45.86	45.79	45.80	45.80	107,100
Apr 25, 2024	45.80	45.83	45.77	45.80	45.80	85,800
Apr 24, 2024	45.97	45.97	45.90	45.92	45.92	61,300
Apr 23, 2024	45.94	46.05	45.90	45.91	45.91	267,500
Apr 22, 2024	45.98	46.01	45.95	45.98	45.98	95,000
Apr 19, 2024	45.97	46.00	45.93	45.96	45.96	107,300
Apr 18, 2024	45.98	45.98	45.88	45.93	45.93	152,000
Apr 17, 2024	45.90	45.99	45.84	45.96	45.96	145,500
Apr 16, 2024	45.94	45.94	45.81	45.86	45.86	285,500
Apr 15, 2024	45.93	45.97	45.84	45.95	45.95	208,500
Apr 12, 2024	45.91	46.02	45.91	46.02	46.02	151,000
Apr 11, 2024	45.81	45.87	45.75	45.84	45.84	281,400
Apr 10, 2024	45.90	45.91	45.78	45.78	45.78	295,400
Apr 09, 2024	46.06	46.13	46.06	46.12	46.12	92,100
Apr 08, 2024	46.02	46.03	45.96	46.02	46.02	198,000
Apr 05, 2024	46.05	46.08	45.98	46.00	46.00	132,000
Apr 04, 2024	46.10	46.15	46.08	46.14	46.14	196,400
Apr 03, 2024	46.06	46.09	45.97	46.09	46.09	115,600
Apr 02, 2024	46.23	46.23	46.09	46.14	46.14	206,000
Apr 01, 2024	46.29	46.30	46.21	46.30	46.30	180,500
Apr 01, 2024	0.111 Dividend
Mar 28, 2024	46.45	46.51	46.43	46.51	46.40	236,000
Mar 27, 2024	46.44	46.54	46.43	46.53	46.42	213,600
Mar 26, 2024	46.54	46.56	46.45	46.47	46.36	178,800
Mar 25, 2024	46.56	46.60	46.53	46.56	46.45	148,900
Mar 22, 2024	46.64	46.72	46.63	46.63	46.52	241,700
Mar 21, 2024	46.59	46.60	46.50	46.54	46.43	199,500
Mar 20, 2024	46.60	46.62	46.50	46.56	46.45	195,800
Mar 19, 2024	46.62	46.62	46.56	46.60	46.49	211,500
Mar 18, 2024	46.54	46.58	46.50	46.53	46.42	185,000
Mar 15, 2024	46.58	46.58	46.52	46.53	46.42	210,900
Mar 14, 2024	46.70	46.71	46.51	46.53	46.42	228,700
Mar 13, 2024	46.73	46.77	46.71	46.73	46.62	177,600
Mar 12, 2024	46.72	46.72	46.61	46.68	46.57	179,100
Mar 11, 2024	46.78	46.81	46.72	46.73	46.62	180,700
Mar 08, 2024	46.77	46.79	46.73	46.76	46.65	313,900
Mar 07, 2024	46.77	46.77	46.72	46.76	46.65	183,800
Mar 06, 2024	46.67	46.72	46.64	46.68	46.57	172,900
Mar 05, 2024	46.67	46.73	46.64	46.71	46.60	208,200
Mar 04, 2024	46.59	46.59	46.47	46.56	46.45	376,300
Mar 01, 2024	46.63	46.69	46.55	46.67	46.56	190,800
Mar 01, 2024	0.097 Dividend
Feb 29, 2024	46.69	46.78	46.69	46.73	46.52	149,400
Feb 28, 2024	46.69	46.72	46.63	46.69	46.48	114,600
Feb 27, 2024	46.67	46.68	46.61	46.62	46.41	128,800
Feb 26, 2024	46.73	46.73	46.59	46.63	46.42	103,400
Feb 23, 2024	46.62	46.70	46.62	46.69	46.48	210,600
Feb 22, 2024	46.60	46.64	46.50	46.55	46.34	527,000
Feb 21, 2024	46.50	46.58	46.43	46.55	46.34	361,100
Feb 20, 2024	46.54	46.54	46.45	46.47	46.26	170,500
Feb 16, 2024	46.43	46.46	46.39	46.44	46.23	673,300
Feb 15, 2024	46.47	46.51	46.41	46.50	46.29	408,100
Feb 14, 2024	46.22	46.42	46.22	46.37	46.16	242,100
Feb 13, 2024	46.22	46.27	46.20	46.21	46.00	1,909,500
Feb 12, 2024	46.56	46.57	46.40	46.48	46.27	324,100
Feb 09, 2024	46.45	46.52	46.45	46.47	46.26	441,600
Feb 08, 2024	46.40	46.50	46.37	46.44	46.23	492,400
Feb 07, 2024	46.41	46.50	46.39	46.43	46.22	266,500
Feb 06, 2024	46.34	46.48	46.31	46.45	46.24	184,500
Feb 05, 2024	46.47	46.47	46.28	46.28	46.07	400,200
Feb 02, 2024	46.58	46.58	46.45	46.51	46.30	689,200
Feb 01, 2024	46.72	46.86	46.69	46.83	46.62	1,745,500
Feb 01, 2024	0.104 Dividend
Jan 31, 2024	46.57	46.76	46.57	46.70	46.39	354,200
Jan 30, 2024	46.51	46.57	46.46	46.51	46.20	402,800
Jan 29, 2024	46.40	46.52	46.37	46.48	46.17	501,900
Jan 26, 2024	46.39	46.41	46.28	46.28	45.97	903,600
Jan 25, 2024	46.32	46.48	46.32	46.48	46.17	269,100
Jan 24, 2024	46.38	46.41	46.22	46.29	45.98	159,800
Jan 23, 2024	46.27	46.31	46.26	46.30	45.99	258,000
Jan 22, 2024	46.45	46.45	46.29	46.39	46.08	498,100
Jan 19, 2024	46.37	46.38	46.25	46.36	46.05	522,700
Jan 18, 2024	46.60	46.60	46.37	46.38	46.07	322,300
Jan 17, 2024	46.64	46.64	46.49	46.54	46.23	256,200
Jan 16, 2024	46.82	46.82	46.64	46.72	46.41	463,300
Jan 12, 2024	46.93	46.97	46.85	46.89	46.58	163,700
Jan 11, 2024	46.86	46.93	46.76	46.90	46.59	407,500
Jan 10, 2024	46.91	46.95	46.85	46.87	46.56	110,300
Jan 09, 2024	47.02	47.06	46.88	46.94	46.63	357,800
Jan 08, 2024	46.98	47.15	46.92	47.10	46.79	478,100
Jan 05, 2024	46.91	47.04	46.90	46.95	46.64	397,100
Jan 04, 2024	46.90	46.99	46.89	46.94	46.63	309,200
Jan 03, 2024	46.97	47.10	46.91	47.09	46.78	259,100
Jan 02, 2024	47.00	47.05	46.97	47.02	46.71	499,400
Dec 29, 2023	47.05	47.09	47.01	47.03	46.72	341,100
Dec 28, 2023	47.08	47.09	46.98	47.00	46.69	215,300
Dec 27, 2023	47.02	47.14	47.02	47.11	46.80	279,700
Dec 27, 2023	0.101 Dividend
Dec 26, 2023	47.00	47.11	46.97	47.10	46.69	320,100
Dec 22, 2023	47.02	47.03	46.97	46.97	46.56	263,600
Dec 21, 2023	47.00	47.02	46.86	46.94	46.53	401,500
Dec 20, 2023	46.91	47.00	46.90	46.98	46.57	280,400
Dec 19, 2023	46.85	46.92	46.80	46.86	46.45	294,000
Dec 18, 2023	46.76	46.80	46.72	46.79	46.38	562,500
Dec 15, 2023	46.88	46.89	46.76	46.82	46.41	492,000
Dec 14, 2023	46.68	46.82	46.60	46.79	46.38	508,300
Dec 13, 2023	46.30	46.56	46.25	46.54	46.13	562,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.54-72.00(-0.33%)

S&P 5005,019.13-16.56(-0.33%)

DOW37,895.00+79.08(+0.21%)

CAD/USD0.7264+0.0003(+0.04%)

CRUDE OIL79.73-2.20(-2.69%)

Bitcoin CAD78,406.66-5,313.12(-6.35%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

VanEck Intermediate Muni ETF (ITM)

S&P/TSX
21,642.54
-72.00(-0.33%)

S&P 500
5,019.13
-16.56(-0.33%)

DOW
37,895.00
+79.08(+0.21%)

CAD/USD
0.7264
+0.0003(+0.04%)

CRUDE OIL
79.73
-2.20(-2.69%)

Bitcoin CAD
78,406.66
-5,313.12(-6.35%)