VanEck Vectors Short High-Yield Municipal Index ETF Historical Stock Prices

(ETF)
SHYD 
$24.09
*  
0.01
0.04%
Get SHYD Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading SHYD now


Community Rating:
View:    SHYD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.05 24.1099 23.95 24.09 57,234
01/17/2017 24.02 24.1099 23.95 24.09 57,234
01/13/2017 24.07 24.126 23.9501 24.08 72,468
01/12/2017 24.03 24.1 24 24.01 23,858
01/11/2017 23.89 24.0699 23.88 24.02 70,776
01/10/2017 24.02 24.0432 23.8613 24.01 32,560
01/09/2017 23.85 23.99 23.85 23.9588 34,689
01/06/2017 23.93 23.9729 23.83 23.85 17,702
01/05/2017 23.8762 23.98 23.8529 23.98 27,532
01/04/2017 23.94 23.97 23.7656 23.96 35,114
01/03/2017 23.71 23.86 23.7 23.75 22,081
12/30/2016 23.67 23.9 23.67 23.79 50,906
12/29/2016 23.632 23.85 23.561 23.84 152,418
12/28/2016 23.75 23.8081 23.6548 23.8 90,862
12/27/2016 23.85 23.85 23.7 23.795 296,247
12/23/2016 23.9 23.9 23.6064 23.77 83,469
12/22/2016 23.714 23.949 23.714 23.86 44,269
12/21/2016 23.61 23.929 23.61 23.85 84,517
12/20/2016 23.67 23.89 23.67 23.81 92,586
12/19/2016 23.57 23.89 23.56 23.83 100,021
12/16/2016 23.5201 23.8336 23.5201 23.71 28,508
12/15/2016 23.6 23.7516 23.53 23.55 248,124
12/14/2016 23.711 23.9 23.61 23.77 100,966
12/13/2016 23.81 23.8173 23.7101 23.8 41,721
12/12/2016 23.65 23.7565 23.57 23.645 59,678
12/09/2016 23.67 23.8345 23.6501 23.67 73,564
12/08/2016 23.77 23.85 23.7 23.72 74,942
12/07/2016 23.86 23.86 23.615 23.76 62,153
12/06/2016 23.38 23.83 23.33 23.8 129,632
12/05/2016 23.6837 23.6837 23.2433 23.31 35,396
12/02/2016 23.04 23.63 23.04 23.62 71,082
12/01/2016 23.26 23.3385 23.03 23.2 97,811
11/30/2016 23.7088 23.7999 23.3 23.36 48,314
11/29/2016 23.85 23.85 23.5501 23.62 49,952
11/28/2016 23.84 23.87 23.6 23.85 69,551
11/25/2016 23.7626 23.8232 23.6 23.6 3,653
11/23/2016 23.84 23.8499 23.66 23.66 29,739
11/22/2016 23.825 24 23.65 23.67 53,359
11/21/2016 23.81 23.9999 23.62 23.94 132,272
11/18/2016 23.99 24 23.6 23.64 69,522
11/17/2016 23.99 23.99 23.78 23.82 64,063
11/16/2016 23.96 24.2184 23.765 23.81 34,712
11/15/2016 24.02 24.38 23.83 24.32 80,433
11/14/2016 24.13 24.2135 23.77 23.86 110,391
11/11/2016 24.3 24.35 24.172 24.21 61,349
11/10/2016 24.41 24.5703 24.22 24.304 71,446
11/09/2016 24.82 24.82 24.5 24.68 40,839
11/08/2016 24.8242 24.837 24.8 24.8001 8,137
11/07/2016 24.88 24.9 24.81 24.84 25,533
11/04/2016 24.98 25 24.92 24.99 24,565
11/03/2016 25.039 25.039 24.89 24.9 11,093
11/02/2016 24.93 25.0012 24.89 24.98 26,056
11/01/2016 25.07 25.07 24.92 24.92 13,120
10/31/2016 25.06 25.086 25.03 25.0612 25,631
10/28/2016 25.0136 25.0973 25.0136 25.0951 4,977
10/27/2016 25.07 25.109 25.0001 25.01 9,417
10/26/2016 25.09 25.09 25.0368 25.04 10,188
10/25/2016 25.0967 25.1099 25.02 25.08 15,874
10/24/2016 25.08 25.101 25.0101 25.02 23,139
10/21/2016 25.064 25.1 25.0501 25.1 6,305
10/20/2016 25.0352 25.1077 24.96 24.98 8,106
10/19/2016 24.9615 25.1099 24.9615 24.98 18,544
10/18/2016 25.0155 25.1044 25 25.05 27,405
10/17/2016 25.01 25.1399 24.98 25.1 119,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?