$24.77 -0.04 (%) VanEck Vct AMT Shs -

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITM historical data

Date Open High Low Close Volume
4/7/201624.3324.3924.3224.38172,955
4/6/201624.3124.3324.2824.30488,222
4/5/201624.2624.3024.2624.28270,364
4/4/201624.1824.2324.1824.20195,247
4/1/201624.2224.2524.1424.18310,810
3/31/201624.2524.2524.1324.222,765,290
3/30/201624.2124.2124.1624.20206,483
3/29/201624.1424.2124.1324.17351,274
3/28/201624.1324.1424.1124.13270,574
3/24/201624.1224.1424.0924.10241,124
3/23/201624.1224.1324.0824.12321,455
3/22/201624.1024.1424.0824.08209,265
3/21/201624.1124.1124.0824.08199,943
3/18/201624.1224.1424.1024.10230,998
3/17/201624.0824.1224.0524.10282,710
3/16/201624.0424.0824.0024.08248,902
3/15/201624.0624.0924.0124.06334,550
3/14/201624.0324.0824.0324.06273,364
3/11/201624.0524.0524.0124.01377,487
3/10/201624.0024.0323.9824.03786,182
3/9/201624.0124.0423.9923.99245,398
3/8/201624.0324.0524.0224.04385,830
3/7/201624.0024.0723.9523.95312,624
3/4/201624.0724.0823.9723.98409,988
3/3/201624.0924.1224.0624.10469,566
3/2/201624.1624.1624.0724.07832,924
3/1/201624.2324.2324.1424.16417,619
2/29/201624.2724.2724.2224.25626,432
2/26/201624.3424.3424.2424.24207,115
2/25/201624.2824.3424.2824.34241,754
2/24/201624.3324.3624.2824.32326,551
2/23/201624.3424.3724.3224.35373,818
2/22/201624.3924.4224.3624.36364,595
2/19/201624.4124.4124.3824.40487,120
2/18/201624.3824.4224.3324.42488,345
2/17/201624.4224.4324.3624.37261,452
2/16/201624.4224.4624.4124.44261,604
2/12/201624.5024.5024.3924.41849,040
2/11/201624.5124.5624.4724.50636,553
2/10/201624.4824.4824.4224.46383,962
2/9/201624.4524.4624.4224.45268,852
2/8/201624.4224.4524.3824.42541,571
2/5/201624.3824.3824.3224.35356,790
2/4/201624.3624.3724.3224.36235,784
2/3/201624.3324.3824.3224.33454,278
2/2/201624.2824.3424.2424.34784,864
2/1/201624.2824.2824.2124.22268,430
1/29/201624.3124.3224.2624.29277,512
1/28/201624.2524.2724.1924.23243,071
1/27/201624.2624.2724.1924.27264,641
1/26/201624.2224.2624.1924.25544,001
1/25/201624.2324.2924.1924.202,797,050
1/22/201624.3024.3024.2024.23336,706
1/21/201624.3124.3224.2524.30421,862
1/20/201624.2624.3224.2624.31639,113
1/19/201624.2524.2624.2024.24400,538
1/15/201624.2524.2624.1924.22878,494
1/14/201624.2024.2124.1424.19234,074
1/13/201624.2424.2424.1624.20245,098
1/12/201624.1724.2324.1624.21409,510
1/11/201624.2024.2324.1624.17790,404
1/8/201624.2224.2524.1324.21500,074
1/7/201624.2424.2524.1724.25597,648
1/6/201624.1324.2224.1224.20277,741
1/5/201623.9924.0823.9924.08294,368
1/4/201623.9824.0023.9423.98250,925
12/31/201523.9424.0223.9423.97261,987
12/30/201523.9023.9823.9023.96198,345
12/29/201523.9423.9523.9023.93304,133
12/28/201523.9523.9823.9323.97153,373
12/24/201523.9823.9823.9223.96108,819
12/23/201523.9023.9823.9023.922,016,470
12/22/201523.9223.9523.8823.90231,294
12/21/201523.9423.9823.9123.93372,058
12/18/201523.8623.9423.8523.90207,677
12/17/201523.7823.8823.7823.86311,216
12/16/201523.7923.8223.7623.77189,694
12/15/201523.8123.8523.7723.81326,801
12/14/201523.9023.9023.8023.83339,205
12/11/201523.8923.9123.8423.88459,449
12/10/201523.7923.8323.7823.78276,562
12/9/201523.8323.8423.7623.80407,455
12/8/201523.7923.8223.7823.80150,186
12/7/201523.7423.7923.7223.79433,290
12/4/201523.7023.7723.7023.77181,207
12/3/201523.7823.8023.6623.68519,992
12/2/201523.8223.8223.7723.81265,794
12/1/201523.7623.8023.7123.77210,206
11/30/201523.7623.7823.7323.75193,010
11/27/201523.7823.7823.7323.7669,951
11/25/201523.7423.7523.6723.73194,984
11/24/201523.7123.7323.6923.73207,734
11/23/201523.6823.7123.6723.69289,272
11/20/201523.6723.7123.6623.66149,659
11/19/201523.6423.6823.5823.67306,608
11/18/201523.5523.6123.5423.60220,379
11/17/201523.5023.5823.4923.57141,950
11/16/201523.4823.5223.4823.49264,160
11/13/201523.4823.5023.4523.50129,069
11/12/201523.4523.4823.4523.48247,738
Trading Center