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

106.03 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.20 103.23 103.16 103.21 274,902 +0.01(+0.01%)
Mar 30, 2021 103.17 103.20 103.09 103.20 220,612 +0.11(+0.10%)
Mar 29, 2021 103.19 103.19 103.06 103.10 267,664 -0.07(-0.06%)
Mar 26, 2021 103.10 103.17 103.07 103.17 179,155 +0.07(+0.06%)
Mar 25, 2021 103.15 103.19 103.10 103.10 139,879 +0.08(+0.07%)
Mar 24, 2021 103.04 103.11 103.02 103.02 322,941 -0.11(-0.11%)
Mar 23, 2021 103.10 103.15 103.03 103.14 274,510 +0.13(+0.13%)
Mar 22, 2021 102.98 103.09 102.98 103.00 315,186 +0.02(+0.02%)
Mar 19, 2021 102.97 103.03 102.95 102.98 141,548 -0.04(-0.04%)
Mar 18, 2021 103.13 103.13 102.94 103.02 158,816 -0.17(-0.17%)
Mar 17, 2021 103.21 103.22 103.15 103.19 230,983 -0.08(-0.07%)
Mar 16, 2021 103.23 103.29 103.18 103.27 203,611 +0.01(+0.01%)
Mar 15, 2021 103.27 103.27 103.17 103.26 196,419 +0.01(+0.01%)
Mar 12, 2021 103.25 103.30 103.16 103.25 198,168 +0.00(+0.00%)
Mar 11, 2021 103.26 103.30 103.19 103.25 201,517 +0.01(+0.01%)
Mar 10, 2021 103.18 103.24 103.14 103.24 196,958 +0.05(+0.05%)
Mar 09, 2021 103.19 103.23 103.10 103.19 178,431 +0.09(+0.09%)
Mar 08, 2021 103.11 103.19 103.07 103.10 175,099 -0.06(-0.06%)
Mar 05, 2021 103.12 103.18 103.03 103.16 186,677 +0.00(+0.00%)
Mar 04, 2021 103.08 103.17 103.01 103.16 244,994 +0.11(+0.10%)
Mar 03, 2021 103.02 103.10 102.92 103.05 211,563 +0.03(+0.03%)
Mar 02, 2021 102.92 103.06 102.92 103.02 226,344 +0.06(+0.06%)
Mar 01, 2021 102.98 103.00 102.94 102.96 266,299 -0.02(-0.02%)
Feb 26, 2021 102.79 102.98 102.79 102.98 301,317 +0.06(+0.06%)
Feb 25, 2021 102.86 102.95 102.84 102.92 224,925 -0.08(-0.07%)
Feb 24, 2021 102.98 103.01 102.88 103.00 309,613 +0.03(+0.03%)
Feb 23, 2021 102.89 103.07 102.84 102.97 647,651 -0.01(-0.01%)
Feb 22, 2021 103.21 103.21 102.94 102.98 349,295 -0.23(-0.22%)
Feb 19, 2021 103.18 103.26 103.14 103.21 296,298 +0.00(+0.00%)
Feb 18, 2021 103.27 103.29 103.18 103.21 190,057 -0.09(-0.08%)
Feb 17, 2021 103.35 103.38 103.27 103.30 265,516 -0.07(-0.06%)
Feb 16, 2021 103.39 103.40 103.31 103.36 219,979 -0.01(-0.01%)
Feb 12, 2021 103.38 103.42 103.29 103.38 367,498 +0.00(+0.00%)
Feb 11, 2021 103.38 103.39 103.32 103.38 231,005 +0.00(+0.00%)
Feb 10, 2021 103.40 103.41 103.28 103.38 281,551 +0.06(+0.06%)
Feb 09, 2021 103.39 103.39 103.31 103.32 291,585 -0.02(-0.02%)
Feb 08, 2021 103.39 103.40 103.31 103.34 275,589 -0.04(-0.04%)
Feb 05, 2021 103.35 103.40 103.28 103.38 797,099 +0.05(+0.05%)
Feb 04, 2021 103.40 103.47 103.32 103.33 422,863 -0.07(-0.06%)
Feb 03, 2021 103.41 103.46 103.39 103.39 268,034 -0.04(-0.04%)
Feb 02, 2021 103.41 103.46 103.36 103.43 262,811 +0.01(+0.01%)
Feb 01, 2021 103.38 103.45 103.38 103.42 190,390 +0.05(+0.05%)
Jan 29, 2021 103.28 103.43 103.28 103.37 219,203 -0.06(-0.06%)
Jan 28, 2021 103.35 103.44 103.32 103.43 265,243 +0.01(+0.01%)
Jan 27, 2021 103.31 103.44 103.31 103.42 199,143 +0.11(+0.11%)
Jan 26, 2021 103.27 103.36 103.22 103.31 277,917 -0.06(-0.06%)
Jan 25, 2021 103.26 103.36 103.24 103.36 291,302 +0.05(+0.05%)
Jan 22, 2021 103.35 103.36 103.29 103.31 200,369 -0.05(-0.05%)
Jan 21, 2021 103.37 103.40 103.26 103.36 292,486 -0.05(-0.05%)
Jan 20, 2021 103.31 103.42 103.21 103.41 281,018 +0.22(+0.21%)
Jan 19, 2021 103.26 103.30 103.15 103.19 365,850 -0.15(-0.15%)
Jan 15, 2021 103.22 103.34 103.22 103.34 194,196 +0.00(+0.00%)
Jan 14, 2021 103.34 103.36 103.20 103.34 584,492 +0.03(+0.03%)
Jan 13, 2021 103.31 103.34 103.24 103.31 160,383 +0.12(+0.12%)
Jan 12, 2021 103.19 103.35 103.18 103.19 290,024 -0.07(-0.06%)
Jan 11, 2021 103.25 103.32 103.23 103.26 195,363 -0.02(-0.02%)
Jan 08, 2021 103.31 103.33 103.27 103.28 227,678 -0.06(-0.06%)
Jan 07, 2021 103.31 103.44 103.28 103.33 343,786 -0.04(-0.04%)
Jan 06, 2021 103.31 103.47 103.22 103.37 1,284,453 +0.07(+0.06%)
Jan 05, 2021 103.17 103.32 103.17 103.31 197,646 +0.12(+0.12%)
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.