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

106.03 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 103.31 103.41 103.31 103.34 186,465 -0.01(-0.01%)
May 27, 2021 103.37 103.37 103.33 103.35 229,363 -0.01(-0.01%)
May 26, 2021 103.32 103.40 103.31 103.36 298,902 +0.07(+0.06%)
May 25, 2021 103.30 103.36 103.29 103.29 184,519 -0.01(-0.01%)
May 24, 2021 103.30 103.33 103.28 103.30 156,413 +0.02(+0.02%)
May 21, 2021 103.26 103.29 103.23 103.28 157,643 -0.01(-0.01%)
May 20, 2021 103.28 103.30 103.21 103.29 141,791 +0.00(+0.00%)
May 19, 2021 103.32 103.34 103.19 103.29 263,189 +0.03(+0.03%)
May 18, 2021 103.32 103.35 103.25 103.26 226,807 +0.05(+0.05%)
May 17, 2021 103.25 103.32 103.19 103.21 306,704 -0.10(-0.09%)
May 14, 2021 103.19 103.31 103.19 103.31 182,715 +0.06(+0.06%)
May 13, 2021 103.29 103.31 103.19 103.25 237,148 +0.01(+0.01%)
May 12, 2021 103.29 103.31 103.24 103.24 203,040 -0.01(-0.01%)
May 11, 2021 103.26 103.33 103.24 103.25 260,521 -0.11(-0.10%)
May 10, 2021 103.32 103.40 103.32 103.36 185,898 +0.06(+0.06%)
May 07, 2021 103.32 103.38 103.28 103.30 277,428 +0.04(+0.04%)
May 06, 2021 103.38 103.39 103.26 103.26 266,130 -0.08(-0.07%)
May 05, 2021 103.35 103.37 103.23 103.34 186,705 -0.01(-0.01%)
May 04, 2021 103.29 103.38 103.28 103.35 230,820 +0.06(+0.06%)
May 03, 2021 103.42 103.42 103.29 103.29 302,721 -0.09(-0.08%)
Apr 30, 2021 103.34 103.38 103.31 103.38 240,395 +0.01(+0.01%)
Apr 29, 2021 103.39 103.39 103.33 103.37 148,233 -0.06(-0.06%)
Apr 28, 2021 103.44 103.44 103.37 103.43 209,243 +0.02(+0.02%)
Apr 27, 2021 103.44 103.46 103.40 103.41 137,139 -0.04(-0.04%)
Apr 26, 2021 103.42 103.44 103.34 103.44 234,955 +0.05(+0.05%)
Apr 23, 2021 103.44 103.45 103.38 103.40 244,362 -0.08(-0.07%)
Apr 22, 2021 103.45 103.47 103.39 103.47 150,760 +0.00(+0.00%)
Apr 21, 2021 103.45 103.47 103.40 103.47 194,643 +0.05(+0.05%)
Apr 20, 2021 103.47 103.48 103.39 103.43 492,927 -0.03(-0.03%)
Apr 19, 2021 103.42 103.47 103.39 103.45 253,937 +0.00(+0.00%)
Apr 16, 2021 103.46 103.46 103.41 103.45 200,416 -0.02(-0.02%)
Apr 15, 2021 103.45 103.48 103.37 103.47 397,967 +0.15(+0.15%)
Apr 14, 2021 103.29 103.42 103.28 103.32 177,747 +0.03(+0.03%)
Apr 13, 2021 103.24 103.33 103.22 103.29 216,815 +0.04(+0.04%)
Apr 12, 2021 103.29 103.29 103.22 103.25 188,812 -0.01(-0.01%)
Apr 09, 2021 103.25 103.29 103.23 103.26 241,648 -0.01(-0.01%)
Apr 08, 2021 103.19 103.30 103.18 103.27 715,955 +0.01(+0.01%)
Apr 07, 2021 103.23 103.26 103.16 103.26 179,922 +0.04(+0.04%)
Apr 06, 2021 103.20 103.24 103.16 103.22 195,446 +0.01(+0.01%)
Apr 05, 2021 103.21 103.22 103.14 103.22 295,523 +0.01(+0.01%)
Apr 01, 2021 103.20 103.22 103.14 103.21 177,974 -0.01(-0.01%)
Mar 31, 2021 103.20 103.23 103.16 103.21 274,900 +0.01(+0.01%)
Mar 30, 2021 103.17 103.20 103.09 103.20 220,610 +0.11(+0.10%)
Mar 29, 2021 103.19 103.19 103.06 103.10 267,663 -0.07(-0.06%)
Mar 26, 2021 103.10 103.17 103.07 103.17 179,154 +0.07(+0.06%)
Mar 25, 2021 103.15 103.20 103.10 103.10 139,878 +0.08(+0.07%)
Mar 24, 2021 103.04 103.11 103.02 103.02 322,938 -0.11(-0.11%)
Mar 23, 2021 103.10 103.15 103.03 103.14 274,508 +0.13(+0.13%)
Mar 22, 2021 102.98 103.09 102.98 103.00 315,184 +0.02(+0.02%)
Mar 19, 2021 102.97 103.03 102.95 102.98 141,547 -0.04(-0.04%)
Mar 18, 2021 103.13 103.13 102.94 103.02 158,815 -0.17(-0.17%)
Mar 17, 2021 103.21 103.22 103.15 103.19 230,981 -0.08(-0.07%)
Mar 16, 2021 103.23 103.29 103.19 103.27 203,610 +0.01(+0.01%)
Mar 15, 2021 103.27 103.27 103.17 103.26 196,418 +0.01(+0.01%)
Mar 12, 2021 103.25 103.30 103.16 103.25 198,166 +0.00(+0.00%)
Mar 11, 2021 103.26 103.30 103.19 103.25 201,515 +0.01(+0.01%)
Mar 10, 2021 103.19 103.24 103.14 103.24 196,957 +0.05(+0.05%)
Mar 09, 2021 103.19 103.23 103.10 103.19 178,430 +0.10(+0.09%)
Mar 08, 2021 103.11 103.19 103.07 103.10 175,098 -0.06(-0.06%)
Mar 05, 2021 103.12 103.19 103.03 103.16 186,675 +0.00(+0.00%)
Mar 04, 2021 103.08 103.17 103.01 103.16 244,992 +0.11(+0.10%)
Mar 03, 2021 103.02 103.10 102.93 103.05 211,562 +0.03(+0.03%)
Mar 02, 2021 102.93 103.06 102.93 103.02 226,342 +0.06(+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.