VanEck Vectors High-Yield Municipal (HYD)

HYD
🏛️ Estados Unidos →
50.69
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 51.78 51.91 51.76 51.91 0.8M
2024-12-30 51.59 51.90 51.57 51.80 0.8M
2024-12-27 51.56 51.74 51.56 51.62 1.4M
2024-12-26 51.53 51.86 51.46 51.84 1.0M
2024-12-24 51.40 51.65 51.36 51.54 0.6M
2024-12-23 51.47 51.48 51.34 51.45 2.0M
2024-12-20 51.05 51.49 50.78 51.38 1.9M
2024-12-19 51.43 51.53 50.98 51.09 4.7M
2024-12-18 52.06 52.10 51.75 51.75 1.1M
2024-12-17 52.26 52.27 52.11 52.11 0.6M
2024-12-16 52.28 52.30 52.17 52.27 1.0M
2024-12-13 52.13 52.28 52.11 52.11 0.8M
2024-12-12 52.40 52.40 52.12 52.31 0.6M
2024-12-11 52.59 52.63 52.43 52.45 0.4M
2024-12-10 52.67 52.67 52.50 52.57 1.0M
2024-12-09 52.66 52.71 52.64 52.66 0.4M
2024-12-06 52.73 52.77 52.66 52.76 0.3M
2024-12-05 52.78 52.78 52.62 52.65 0.3M
2024-12-04 52.64 52.79 52.50 52.76 0.4M
2024-12-03 52.69 52.72 52.63 52.65 0.5M
2024-12-02 52.77 52.85 52.59 52.70 0.6M
2024-11-29 52.89 52.91 52.78 52.85 0.4M
2024-11-27 52.60 52.77 52.60 52.73 0.7M
2024-11-26 52.56 52.60 52.48 52.60 0.4M
2024-11-25 52.53 52.63 52.50 52.59 0.5M
2024-11-22 52.44 52.45 52.36 52.39 0.2M
2024-11-21 52.29 52.42 52.29 52.32 0.4M
2024-11-20 52.23 52.39 52.19 52.36 0.6M
2024-11-19 52.44 52.44 52.35 52.37 0.4M
2024-11-18 52.19 52.35 52.19 52.34 0.3M
2024-11-15 52.16 52.34 52.08 52.31 0.6M
2024-11-14 52.14 52.28 52.14 52.14 0.4M
2024-11-13 52.35 52.35 52.11 52.19 0.3M
2024-11-12 52.22 52.28 52.09 52.11 0.8M
2024-11-11 52.20 52.29 52.10 52.25 0.6M
2024-11-08 51.91 52.25 51.91 52.22 0.5M
2024-11-07 51.67 51.77 51.57 51.68 1.1M
2024-11-06 51.84 51.84 51.42 51.54 1.0M
2024-11-05 52.16 52.36 52.16 52.29 0.5M
2024-11-04 52.10 52.31 52.10 52.24 0.5M
2024-11-01 52.15 52.20 52.01 52.04 0.6M
2024-10-31 52.25 52.28 52.11 52.23 0.5M
2024-10-30 52.24 52.28 52.14 52.19 0.8M
2024-10-29 52.04 52.20 52.00 52.20 0.4M
2024-10-28 52.24 52.33 52.13 52.16 0.3M
2024-10-25 52.21 52.27 52.15 52.17 0.4M
2024-10-24 52.04 52.08 51.91 52.04 0.4M
2024-10-23 52.20 52.23 51.91 51.95 0.7M
2024-10-22 52.58 52.58 52.30 52.31 0.7M
2024-10-21 52.63 52.67 52.54 52.54 0.4M
2024-10-18 52.75 52.78 52.69 52.72 0.3M
2024-10-17 52.71 52.72 52.63 52.70 0.6M
2024-10-16 52.81 52.81 52.73 52.75 0.5M
2024-10-15 52.67 52.74 52.64 52.72 0.4M
2024-10-14 52.63 52.63 52.48 52.55 0.3M
2024-10-11 52.51 52.70 52.51 52.66 0.3M
2024-10-10 52.51 52.59 52.45 52.55 0.3M
2024-10-09 52.58 52.58 52.45 52.52 0.4M
2024-10-08 52.47 52.66 52.47 52.65 0.3M
2024-10-07 52.72 52.72 52.45 52.53 0.9M
2024-10-04 52.81 52.82 52.65 52.78 0.5M
2024-10-03 53.05 53.05 52.90 52.90 0.3M
2024-10-02 52.95 53.07 52.94 53.06 0.3M
2024-10-01 53.04 53.04 52.92 52.98 0.6M
2024-09-30 53.04 53.10 53.00 53.07 0.4M
2024-09-27 52.95 53.07 52.88 53.05 0.3M
2024-09-26 52.89 52.89 52.80 52.85 0.2M
2024-09-25 52.86 52.86 52.76 52.83 0.2M
2024-09-24 52.77 52.88 52.73 52.86 0.2M
2024-09-23 52.77 52.84 52.66 52.79 0.3M
2024-09-20 52.70 52.82 52.62 52.81 0.2M
2024-09-19 52.65 52.73 52.62 52.73 0.3M
2024-09-18 52.76 52.82 52.62 52.68 0.7M
2024-09-17 52.83 52.85 52.76 52.80 0.3M
2024-09-16 52.80 52.88 52.75 52.84 0.3M
2024-09-13 52.78 52.82 52.74 52.77 0.2M
2024-09-12 52.75 52.75 52.62 52.70 0.2M
2024-09-11 52.75 52.83 52.70 52.73 0.2M
2024-09-10 52.58 52.79 52.56 52.74 0.4M
2024-09-09 52.56 52.62 52.47 52.59 0.2M
2024-09-06 52.62 52.69 52.50 52.58 0.3M
2024-09-05 52.51 52.56 52.41 52.51 0.3M
2024-09-04 52.38 52.49 52.33 52.46 0.4M
2024-09-03 52.33 52.42 52.28 52.42 0.4M
2024-08-30 52.41 52.44 52.27 52.35 0.4M
2024-08-29 52.27 52.34 52.24 52.34 0.4M
2024-08-28 52.38 52.40 52.30 52.32 0.3M
2024-08-27 52.42 52.46 52.36 52.45 0.3M
2024-08-26 52.65 52.65 52.45 52.46 0.3M
2024-08-23 52.43 52.64 52.42 52.60 0.5M
2024-08-22 52.37 52.40 52.25 52.33 0.3M
2024-08-21 52.49 52.52 52.37 52.43 0.4M
2024-08-20 52.39 52.43 52.30 52.40 0.3M
2024-08-19 52.25 52.39 52.21 52.27 0.3M
2024-08-16 52.30 52.30 52.17 52.25 0.3M
2024-08-15 52.30 52.32 52.17 52.19 0.3M
2024-08-14 52.37 52.50 52.37 52.39 0.5M
2024-08-13 52.25 52.38 52.18 52.33 0.5M
2024-08-12 52.10 52.20 52.07 52.18 0.5M
2024-08-09 52.14 52.20 52.09 52.12 0.4M
2024-08-08 52.00 52.05 51.92 52.00 0.7M
2024-08-07 52.39 52.39 52.04 52.05 0.6M
2024-08-06 52.60 52.60 52.33 52.39 1.4M
2024-08-05 52.77 52.80 52.51 52.55 0.7M
2024-08-02 52.50 52.58 52.25 52.47 0.8M
2024-08-01 52.49 52.55 51.79 51.79 1.4M
2024-07-31 52.33 52.58 52.33 52.58 0.3M
2024-07-30 52.33 52.43 52.32 52.39 0.3M
2024-07-29 52.32 52.47 52.23 52.40 0.7M
2024-07-26 52.18 52.29 52.11 52.26 0.4M
2024-07-25 52.08 52.17 51.99 52.07 0.3M
2024-07-24 52.16 52.47 51.96 51.97 0.3M
2024-07-23 52.46 52.46 52.04 52.08 0.5M
2024-07-22 52.21 52.27 52.05 52.16 0.6M
2024-07-19 52.30 52.31 52.17 52.20 0.7M
2024-07-18 52.34 52.38 52.28 52.30 0.3M
2024-07-17 52.40 52.44 52.32 52.38 0.3M
2024-07-16 52.34 52.41 52.27 52.38 0.5M
2024-07-15 52.26 52.27 52.06 52.22 0.3M
2024-07-12 52.22 52.39 52.21 52.34 0.5M
2024-07-11 52.18 52.31 52.12 52.18 0.4M
2024-07-10 52.06 52.07 52.00 52.03 0.2M
2024-07-09 52.03 52.04 51.93 52.01 0.2M
2024-07-08 52.00 52.05 51.98 51.99 0.2M
2024-07-05 51.93 52.06 51.88 52.02 0.7M
2024-07-03 51.67 51.87 51.67 51.83 0.3M
2024-07-02 51.64 51.64 51.54 51.59 0.4M
2024-07-01 51.44 51.52 51.38 51.46 0.5M
2024-06-28 51.93 51.97 51.65 51.65 0.6M
2024-06-27 51.90 52.00 51.80 51.85 0.6M
2024-06-26 51.99 51.99 51.89 51.90 0.3M
2024-06-25 52.07 52.10 52.01 52.08 0.2M
2024-06-24 52.11 52.11 51.95 52.03 0.4M
2024-06-21 52.23 52.23 52.02 52.07 0.4M
2024-06-20 52.20 52.20 52.04 52.12 0.3M
2024-06-18 52.11 52.26 52.11 52.24 0.8M
2024-06-17 52.17 52.19 52.00 52.09 0.4M
2024-06-14 52.18 52.36 52.18 52.32 0.6M
2024-06-13 52.06 52.30 52.02 52.28 0.5M
2024-06-12 51.98 52.04 51.85 51.92 0.8M
2024-06-11 51.68 51.81 51.58 51.79 0.3M
2024-06-10 51.59 51.65 51.52 51.63 0.3M
2024-06-07 51.67 51.70 51.55 51.66 0.5M
2024-06-06 51.79 51.95 51.78 51.92 1.5M
2024-06-05 51.56 51.83 51.53 51.72 0.4M
2024-06-04 51.39 51.52 51.36 51.48 0.6M
2024-06-03 51.22 51.37 51.19 51.28 0.4M
2024-05-31 51.32 51.42 51.27 51.34 0.3M
2024-05-30 51.25 51.29 51.20 51.23 0.2M
2024-05-29 51.29 51.30 51.14 51.21 0.7M
2024-05-28 51.37 51.46 51.29 51.30 0.2M
2024-05-24 51.39 51.40 51.33 51.39 0.2M
2024-05-23 51.48 51.55 51.27 51.36 0.6M
2024-05-22 51.56 51.63 51.41 51.49 0.5M
2024-05-21 51.75 51.78 51.63 51.64 0.8M
2024-05-20 51.81 51.83 51.64 51.67 0.3M
2024-05-17 51.96 51.96 51.74 51.80 0.4M
2024-05-16 51.97 51.98 51.93 51.94 0.5M
2024-05-15 51.93 52.06 51.93 51.98 0.8M
2024-05-14 51.78 51.81 51.76 51.81 0.8M
2024-05-13 51.80 51.82 51.74 51.77 0.2M
2024-05-10 51.79 51.79 51.72 51.78 0.1M
2024-05-09 51.81 51.85 51.79 51.80 0.4M
2024-05-08 51.76 51.87 51.76 51.82 0.4M
2024-05-07 51.73 51.87 51.68 51.83 0.5M
2024-05-06 51.57 51.62 51.47 51.61 0.6M
2024-05-03 51.26 51.54 51.26 51.52 0.9M
2024-05-02 51.05 51.17 51.04 51.14 0.2M
2024-05-01 51.10 51.13 50.96 51.05 0.5M
2024-04-30 51.11 51.29 51.11 51.19 0.4M
2024-04-29 51.26 51.32 51.21 51.24 0.3M
2024-04-26 51.30 51.36 51.11 51.15 1.0M
2024-04-25 51.27 51.36 51.10 51.15 0.4M
2024-04-24 51.50 51.50 51.37 51.38 0.4M
2024-04-23 51.36 51.60 51.32 51.36 0.5M
2024-04-22 51.39 51.54 51.39 51.46 0.3M
2024-04-19 51.56 51.57 51.43 51.45 0.3M
2024-04-18 51.59 51.59 51.38 51.43 0.6M
2024-04-17 51.37 51.50 51.26 51.48 0.3M
2024-04-16 51.31 51.35 51.18 51.23 0.6M
2024-04-15 51.23 51.44 51.23 51.38 0.4M
2024-04-12 51.41 51.50 51.40 51.43 0.3M
2024-04-11 51.30 51.32 51.12 51.17 0.7M
2024-04-10 51.35 51.42 51.24 51.28 0.9M
2024-04-09 51.60 51.64 51.53 51.64 0.6M
2024-04-08 51.30 51.52 51.30 51.51 0.3M
2024-04-05 51.43 51.48 51.36 51.38 0.3M
2024-04-04 51.54 51.83 51.53 51.57 0.4M
2024-04-03 51.57 51.57 51.36 51.50 1.1M
2024-04-02 51.80 51.81 51.65 51.69 0.8M
2024-04-01 51.88 51.90 51.82 51.90 0.6M
2024-03-28 52.13 52.27 52.13 52.26 0.4M
2024-03-27 52.15 52.18 52.05 52.17 0.5M
2024-03-26 52.12 52.19 52.08 52.13 0.4M
2024-03-25 52.24 52.24 52.12 52.13 0.3M
2024-03-22 52.33 52.33 52.20 52.25 0.4M
2024-03-21 52.22 52.22 52.10 52.18 0.5M
2024-03-20 51.94 52.19 51.94 52.13 0.6M
2024-03-19 51.98 52.01 51.92 51.98 0.2M
2024-03-18 51.80 51.92 51.80 51.89 0.5M
2024-03-15 52.04 52.04 51.79 51.80 1.0M
2024-03-14 52.08 52.08 51.89 51.92 0.4M
2024-03-13 52.14 52.16 52.08 52.14 0.2M
2024-03-12 52.01 52.06 51.95 52.02 0.3M
2024-03-11 52.10 52.15 52.03 52.04 0.3M
2024-03-08 52.10 52.11 52.02 52.05 0.3M
2024-03-07 52.04 52.09 51.98 52.03 0.3M
2024-03-06 51.91 52.01 51.85 51.94 0.5M
2024-03-05 51.87 51.98 51.80 51.93 0.2M
2024-03-04 51.83 51.83 51.65 51.70 0.4M
2024-03-01 51.80 51.93 51.67 51.90 0.6M
2024-02-29 52.03 52.08 51.94 51.96 0.5M
2024-02-28 51.92 51.98 51.81 51.96 0.3M
2024-02-27 51.92 51.94 51.75 51.84 0.3M
2024-02-26 51.93 51.95 51.77 51.80 0.5M
2024-02-23 51.86 52.01 51.80 51.94 0.3M
2024-02-22 51.66 51.83 51.66 51.75 0.5M
2024-02-21 51.69 51.78 51.66 51.68 0.3M
2024-02-20 51.59 51.77 51.59 51.74 0.5M
2024-02-16 51.46 51.67 51.36 51.62 0.7M
2024-02-15 51.36 51.60 51.36 51.48 0.4M
2024-02-14 51.18 51.35 51.05 51.29 0.6M
2024-02-13 51.22 51.26 51.01 51.12 0.5M
2024-02-12 51.52 51.52 51.34 51.40 0.2M
2024-02-09 51.38 51.58 51.16 51.30 0.4M
2024-02-08 51.34 51.40 51.30 51.35 0.3M
2024-02-07 51.36 51.48 51.29 51.37 0.3M
2024-02-06 51.20 51.49 51.08 51.32 0.8M
2024-02-05 51.46 51.50 51.05 51.09 0.7M
2024-02-02 51.75 51.76 51.53 51.55 0.9M
2024-02-01 51.88 52.14 51.84 52.07 0.8M
2024-01-31 51.72 52.00 51.69 51.82 0.6M
2024-01-30 51.56 51.70 51.36 51.62 0.7M
2024-01-29 51.31 51.61 51.26 51.49 0.9M
2024-01-26 51.17 51.41 51.17 51.25 1.0M
2024-01-25 50.92 51.29 50.92 51.13 1.2M
2024-01-24 50.97 51.13 50.68 50.72 0.8M
2024-01-23 50.90 51.03 50.71 50.83 1.1M
2024-01-22 50.89 51.16 50.82 50.83 1.5M
2024-01-19 50.89 50.95 50.74 50.84 0.7M
2024-01-18 51.22 51.38 50.93 50.96 0.9M
2024-01-17 51.26 51.26 51.03 51.10 2.1M
2024-01-16 51.50 51.51 51.23 51.29 1.7M
2024-01-12 51.63 51.83 51.50 51.62 1.0M
2024-01-11 51.49 51.67 51.43 51.63 1.4M
2024-01-10 51.42 51.54 51.34 51.40 0.8M
2024-01-09 51.29 51.41 51.28 51.33 0.7M
2024-01-08 51.22 51.39 51.14 51.29 2.1M
2024-01-05 51.16 51.29 51.05 51.10 0.9M
2024-01-04 51.16 51.30 51.02 51.22 1.3M
2024-01-03 51.12 51.39 51.12 51.20 1.4M
2024-01-02 51.55 51.64 51.15 51.34 1.5M