$22.84 +0.05 (%) VanEck Vct AMT Shs -

Dec. 2, 2016 | 12:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITM historical data

Date Open High Low Close Volume
11/30/201224.1824.2324.1524.19305,116
11/29/201224.1824.1824.1524.16163,384
11/28/201224.1524.1724.1424.15235,058
11/27/201224.1124.1424.0824.13265,976
11/26/201224.0924.1024.0524.10245,489
11/23/201224.0824.1224.0224.0785,445
11/21/201224.0724.1224.0324.11312,097
11/20/201224.0924.1324.0424.07234,114
11/19/201224.0624.0824.0324.05219,052
11/16/201224.0424.1423.9824.10170,229
11/15/201223.9824.0523.9824.04313,279
11/14/201223.9423.9823.9023.97219,593
11/13/201223.9323.9623.8923.90141,061
11/12/201223.9123.9223.9023.91126,490
11/9/201223.8823.9323.8523.89256,471
11/8/201223.7823.8723.7823.86232,655
11/7/201223.7123.7923.7123.76170,952
11/6/201223.6423.7123.6423.68262,424
11/5/201223.6523.7023.6523.67304,585
11/2/201223.6723.6823.6423.65141,482
11/1/201223.6723.6823.6123.67128,864
10/31/201223.7223.8323.6723.72262,191
10/26/201223.6323.7223.6323.71166,055
10/25/201223.6923.7023.6423.66167,879
10/24/201223.8023.8023.6023.71130,496
10/23/201223.6723.7823.6723.75240,696
10/22/201223.6623.6723.6523.65184,698
10/19/201223.6723.6923.6623.67126,370
10/18/201223.6723.6823.6623.67117,857
10/17/201223.7123.7123.6523.68121,652
10/16/201223.6823.7223.6523.70153,780
10/15/201223.7123.7323.6723.71242,529
10/12/201223.7023.7323.6923.72145,628
10/11/201223.7023.7123.6823.69160,844
10/10/201223.7123.7323.6923.71204,144
10/9/201223.7323.7323.7023.73150,927
10/8/201223.7523.7523.7023.73162,940
10/5/201223.7423.7423.6623.71183,910
10/4/201223.7323.7523.7023.71128,924
10/3/201223.6423.7323.6223.71154,289
10/2/201223.6723.7023.6023.63292,637
10/1/201224.3824.3823.5923.67287,566
9/28/201223.6923.7623.6823.71235,396
9/27/201223.6423.6923.6123.67209,062
9/26/201223.6023.6523.5923.65169,588
9/25/201223.5723.5923.5423.57228,165
9/24/201223.5923.5923.5123.56172,684
9/21/201223.5523.5723.5323.56176,458
9/20/201223.4723.5623.4723.53191,293
9/19/201223.4223.4923.4023.45205,068
9/18/201223.3623.4023.3623.39132,972
9/17/201223.3723.3723.3023.37172,434
9/14/201223.4623.4623.3323.36187,568
9/13/201223.4823.5023.4223.45156,620
9/12/201223.5123.5223.4623.47129,167
9/11/201223.5523.5523.5023.51121,604
9/10/201223.5523.5523.5223.53110,713
9/7/201223.5623.5923.5023.53192,046
9/6/201223.6223.6223.5223.55185,058
9/5/201223.5723.6023.5723.59146,143
9/4/201223.5723.6123.5623.60118,811
8/31/201223.6223.6323.6023.61230,943
8/30/201223.6123.6523.5823.60262,044
8/29/201223.6223.6423.5723.59103,506
8/28/201223.5723.6323.5423.62268,161
8/27/201223.5323.6123.5123.60204,642
8/24/201223.4623.5623.4623.5485,342
8/23/201223.4723.5023.4223.49204,139
8/22/201223.3923.4323.3623.43107,967
8/21/201223.3823.4323.3523.41127,638
8/20/201223.4023.4023.3823.39140,446
8/17/201223.3823.4023.3823.39129,694
8/16/201223.3923.4023.3423.39198,732
8/15/201223.4923.4923.3523.35174,049
8/14/201223.5223.5223.4623.46218,167
8/13/201223.5323.5323.4223.52138,339
8/10/201223.5023.9723.4623.52195,318
8/9/201223.5423.5623.4523.5097,591
8/8/201223.5123.5523.4823.53132,161
8/7/201223.5623.5723.4923.49207,945
8/6/201223.6123.6123.4923.58160,903
8/3/201223.6123.6423.5723.63166,409
8/2/201223.6223.7423.6223.671,153,760
8/1/201223.6323.6623.6023.63236,890
7/31/201223.6723.6923.6323.66676,997
7/30/201223.6323.6723.6223.66149,563
7/27/201223.7223.7423.6423.67199,587
7/26/201223.7023.7323.7023.73155,527
7/25/201223.6823.7123.6723.70234,314
7/24/201223.6223.6923.6223.68433,054
7/23/201223.5323.6423.5323.57392,281
7/20/201223.5223.5623.5023.55370,517
7/19/201223.5123.5123.4623.49138,054
7/18/201223.4623.5123.4523.50267,152
7/17/201223.4923.4923.4423.48177,741
7/16/201223.4823.4823.4523.48127,053
7/13/201223.4623.4723.4423.4492,759
7/12/201223.4123.4623.3723.45160,449
7/11/201223.4323.4323.3623.41185,424
7/10/201223.3123.3823.3023.37192,921
Trading Center