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

106.07 +0.04 (+0.04%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.20 103.23 103.16 103.21 274,900 +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%)
Mar 01, 2021 102.98 103.00 102.94 102.96 266,297 -0.02(-0.02%)
Feb 26, 2021 102.79 102.98 102.79 102.98 301,315 +0.06(+0.06%)
Feb 25, 2021 102.86 102.95 102.84 102.93 224,924 -0.08(-0.07%)
Feb 24, 2021 102.98 103.01 102.88 103.00 309,611 +0.03(+0.03%)
Feb 23, 2021 102.89 103.07 102.84 102.97 647,647 -0.01(-0.01%)
Feb 22, 2021 103.21 103.21 102.94 102.98 349,293 -0.23(-0.22%)
Feb 19, 2021 103.18 103.26 103.14 103.21 296,296 +0.00(+0.00%)
Feb 18, 2021 103.27 103.29 103.18 103.21 190,056 -0.09(-0.08%)
Feb 17, 2021 103.35 103.38 103.27 103.30 265,514 -0.07(-0.06%)
Feb 16, 2021 103.39 103.40 103.31 103.37 219,977 -0.01(-0.01%)
Feb 12, 2021 103.38 103.42 103.29 103.38 367,495 +0.00(+0.00%)
Feb 11, 2021 103.38 103.39 103.32 103.38 231,003 +0.00(+0.00%)
Feb 10, 2021 103.40 103.41 103.28 103.38 281,549 +0.06(+0.06%)
Feb 09, 2021 103.39 103.39 103.31 103.32 291,583 -0.02(-0.02%)
Feb 08, 2021 103.39 103.40 103.31 103.34 275,587 -0.04(-0.04%)
Feb 05, 2021 103.35 103.40 103.28 103.38 797,094 +0.05(+0.05%)
Feb 04, 2021 103.40 103.47 103.32 103.33 422,860 -0.07(-0.06%)
Feb 03, 2021 103.41 103.46 103.39 103.39 268,032 -0.04(-0.04%)
Feb 02, 2021 103.41 103.46 103.37 103.43 262,810 +0.01(+0.01%)
Feb 01, 2021 103.38 103.45 103.38 103.42 190,388 +0.05(+0.05%)
Jan 29, 2021 103.28 103.43 103.28 103.37 219,201 -0.06(-0.06%)
Jan 28, 2021 103.35 103.44 103.33 103.43 265,241 +0.01(+0.01%)
Jan 27, 2021 103.31 103.44 103.31 103.42 199,142 +0.12(+0.11%)
Jan 26, 2021 103.27 103.36 103.22 103.31 277,915 -0.06(-0.06%)
Jan 25, 2021 103.26 103.36 103.24 103.36 291,300 +0.05(+0.05%)
Jan 22, 2021 103.35 103.36 103.29 103.32 200,368 -0.05(-0.05%)
Jan 21, 2021 103.37 103.40 103.26 103.36 292,484 -0.05(-0.05%)
Jan 20, 2021 103.32 103.42 103.21 103.41 281,016 +0.22(+0.21%)
Jan 19, 2021 103.26 103.30 103.15 103.19 365,848 -0.15(-0.15%)
Jan 15, 2021 103.22 103.34 103.22 103.34 194,195 +0.00(+0.00%)
Jan 14, 2021 103.34 103.36 103.20 103.34 584,488 +0.03(+0.03%)
Jan 13, 2021 103.31 103.34 103.24 103.31 160,382 +0.12(+0.12%)
Jan 12, 2021 103.19 103.35 103.18 103.19 290,022 -0.07(-0.06%)
Jan 11, 2021 103.25 103.33 103.23 103.26 195,361 -0.02(-0.02%)
Jan 08, 2021 103.32 103.33 103.27 103.28 227,676 -0.06(-0.06%)
Jan 07, 2021 103.32 103.44 103.28 103.33 343,783 -0.04(-0.04%)
Jan 06, 2021 103.31 103.47 103.22 103.37 1,284,444 +0.07(+0.06%)
Jan 05, 2021 103.17 103.33 103.17 103.31 197,644 +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.