Short-Term Natl Muni Bond Ishares ETF (NY: SUB )

104.41 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 95.84 95.97 95.83 95.95 32,892 +0.09(+0.09%)
Nov 27, 2015 95.98 95.98 95.86 95.86 13,058 -0.04(-0.05%)
Nov 25, 2015 95.87 95.90 95.90 95.90 36,550 +0.01(+0.01%)
Nov 24, 2015 96.01 96.04 95.89 95.89 68,338 +0.03(+0.03%)
Nov 23, 2015 95.84 95.94 95.82 95.87 44,370 +0.06(+0.07%)
Nov 20, 2015 95.86 95.95 95.80 95.80 23,019 -0.10(-0.10%)
Nov 19, 2015 95.91 95.99 95.85 95.90 55,923 +0.09(+0.09%)
Nov 18, 2015 95.84 95.93 95.80 95.81 58,903 -0.03(-0.03%)
Nov 17, 2015 95.90 95.93 95.84 95.84 30,946 +0.00(+0.00%)
Nov 16, 2015 95.95 95.95 95.84 95.84 45,964 -0.05(-0.06%)
Nov 13, 2015 95.83 95.95 95.83 95.89 141,838 -0.05(-0.05%)
Nov 12, 2015 95.90 95.96 95.83 95.94 21,602 +0.04(+0.04%)
Nov 11, 2015 95.88 95.94 95.81 95.90 17,465 -0.01(-0.01%)
Nov 10, 2015 95.83 95.97 95.79 95.91 99,991 +0.08(+0.09%)
Nov 09, 2015 95.85 95.96 95.78 95.83 26,608 -0.14(-0.15%)
Nov 06, 2015 96.05 96.05 95.78 95.97 40,538 -0.09(-0.09%)
Nov 05, 2015 96.07 96.12 96.00 96.06 31,001 +0.05(+0.06%)
Nov 04, 2015 96.07 96.08 95.99 96.01 18,951 -0.08(-0.08%)
Nov 03, 2015 96.00 96.14 96.00 96.09 51,012 +0.04(+0.04%)
Nov 02, 2015 95.99 96.22 95.99 96.06 99,211 -0.03(-0.03%)
Oct 30, 2015 96.02 96.12 96.02 96.09 24,058 +0.01(+0.01%)
Oct 29, 2015 96.11 96.16 96.02 96.08 79,291 +0.05(+0.05%)
Oct 28, 2015 96.11 96.20 96.03 96.03 45,789 -0.09(-0.09%)
Oct 27, 2015 96.18 96.18 96.08 96.12 14,216 +0.05(+0.05%)
Oct 26, 2015 96.20 96.20 96.06 96.08 82,762 +0.00(+0.00%)
Oct 23, 2015 96.07 96.12 95.98 96.07 21,562 -0.08(-0.08%)
Oct 22, 2015 96.12 96.16 96.06 96.15 73,658 +0.02(+0.02%)
Oct 21, 2015 96.04 96.15 96.04 96.13 31,562 +0.06(+0.07%)
Oct 20, 2015 95.97 96.08 95.95 96.07 34,344 +0.04(+0.04%)
Oct 19, 2015 96.09 96.10 95.78 96.03 31,337 +0.02(+0.02%)
Oct 16, 2015 95.97 96.09 95.92 96.01 94,069 +0.03(+0.03%)
Oct 15, 2015 95.92 95.99 95.87 95.99 94,436 +0.05(+0.05%)
Oct 14, 2015 95.97 95.99 95.89 95.94 28,458 +0.06(+0.06%)
Oct 13, 2015 95.86 95.95 95.84 95.88 68,974 +0.01(+0.01%)
Oct 12, 2015 95.84 95.93 95.84 95.87 11,748 +0.00(+0.00%)
Oct 09, 2015 95.82 95.91 95.81 95.87 37,175 +0.03(+0.03%)
Oct 08, 2015 95.89 95.92 95.82 95.84 51,034 +0.06(+0.07%)
Oct 07, 2015 95.91 95.92 95.77 95.78 33,241 -0.13(-0.13%)
Oct 06, 2015 95.91 95.91 95.80 95.91 24,876 +0.04(+0.04%)
Oct 05, 2015 95.80 95.89 95.75 95.87 34,753 -0.05(-0.05%)
Oct 02, 2015 95.86 95.94 95.83 95.92 37,281 +0.12(+0.12%)
Oct 01, 2015 95.92 95.92 95.75 95.80 22,208 -0.01(-0.01%)
Sep 30, 2015 95.74 95.82 95.70 95.81 47,164 +0.11(+0.11%)
Sep 29, 2015 95.68 95.83 95.68 95.70 30,859 +0.01(+0.01%)
Sep 28, 2015 95.74 95.80 95.60 95.69 64,196 +0.01(+0.01%)
Sep 25, 2015 95.57 95.76 95.57 95.68 20,233 +0.06(+0.07%)
Sep 24, 2015 95.80 95.80 95.62 95.62 43,134 -0.01(-0.01%)
Sep 23, 2015 95.58 95.74 95.58 95.63 16,808 -0.02(-0.02%)
Sep 22, 2015 95.62 95.73 95.56 95.65 19,741 +0.24(+0.25%)
Sep 21, 2015 95.45 95.51 95.39 95.41 445,650 -0.13(-0.13%)
Sep 18, 2015 95.57 95.58 95.48 95.54 18,957 -0.10(-0.10%)
Sep 17, 2015 95.41 95.65 95.41 95.64 74,019 +0.26(+0.28%)
Sep 16, 2015 95.49 95.49 95.38 95.38 12,675 -0.04(-0.04%)
Sep 15, 2015 95.40 95.48 95.37 95.41 21,969 +0.02(+0.02%)
Sep 14, 2015 95.41 95.51 95.38 95.40 45,246 -0.01(-0.01%)
Sep 11, 2015 95.46 95.49 95.36 95.40 60,832 -0.09(-0.09%)
Sep 10, 2015 95.54 95.56 95.46 95.50 23,931 -0.07(-0.08%)
Sep 09, 2015 95.55 95.57 95.40 95.57 30,017 +0.16(+0.17%)
Sep 08, 2015 95.62 95.62 95.38 95.40 37,896 -0.07(-0.07%)
Sep 04, 2015 95.54 95.47 95.47 95.47 16,694 -0.05(-0.05%)
Sep 03, 2015 95.59 95.59 95.46 95.51 26,239 +0.06(+0.07%)
Sep 02, 2015 95.40 95.51 95.40 95.45 19,633 -0.05(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.