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

104.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 92.57 92.90 92.52 92.86 37,796 +0.16(+0.17%)
Jan 28, 2011 92.79 92.79 92.58 92.70 20,539 +0.00(+0.00%)
Jan 27, 2011 92.48 92.74 92.35 92.70 13,076 +0.04(+0.04%)
Jan 26, 2011 92.29 92.66 92.21 92.66 31,161 +0.04(+0.05%)
Jan 25, 2011 92.65 92.72 92.26 92.61 18,899 -0.02(-0.02%)
Jan 24, 2011 92.41 92.66 92.24 92.63 91,957 +0.22(+0.24%)
Jan 21, 2011 92.32 92.65 92.03 92.41 35,800 -0.03(-0.03%)
Jan 20, 2011 92.08 92.54 92.08 92.44 16,173 +0.63(+0.69%)
Jan 19, 2011 92.05 92.38 91.38 91.80 323,476 -0.54(-0.59%)
Jan 18, 2011 91.95 92.66 91.95 92.35 36,815 +0.14(+0.15%)
Jan 14, 2011 92.52 92.52 92.11 92.20 17,121 +0.18(+0.19%)
Jan 13, 2011 92.67 92.78 91.98 92.03 25,080 -0.63(-0.68%)
Jan 12, 2011 92.70 92.99 92.66 92.66 22,169 -0.07(-0.08%)
Jan 11, 2011 92.71 92.83 92.70 92.73 44,251 -0.01(-0.01%)
Jan 10, 2011 93.02 93.22 92.74 92.74 28,039 -0.06(-0.06%)
Jan 07, 2011 92.88 93.05 92.75 92.80 20,544 -0.10(-0.11%)
Jan 06, 2011 93.00 93.28 92.89 92.90 26,661 -0.43(-0.46%)
Jan 05, 2011 93.06 93.33 92.86 93.33 48,926 +0.28(+0.30%)
Jan 04, 2011 92.82 93.14 92.82 93.05 24,747 +0.17(+0.18%)
Jan 03, 2011 92.70 93.06 92.64 92.88 40,500 +0.00(+0.00%)
Dec 31, 2010 92.65 93.03 92.65 92.88 40,262 -0.22(-0.24%)
Dec 30, 2010 93.06 93.24 92.68 93.11 57,433 +0.31(+0.34%)
Dec 29, 2010 92.50 93.15 92.50 92.79 80,062 +0.41(+0.44%)
Dec 28, 2010 92.45 92.98 92.38 92.38 47,317 -0.23(-0.25%)
Dec 27, 2010 92.97 93.03 92.55 92.62 35,034 -0.12(-0.13%)
Dec 23, 2010 92.87 93.11 92.62 92.74 42,038 +0.11(+0.11%)
Dec 22, 2010 92.86 93.04 92.63 92.63 86,330 -0.21(-0.22%)
Dec 21, 2010 93.22 93.32 92.81 92.84 40,270 +0.02(+0.02%)
Dec 20, 2010 93.51 93.51 92.76 92.82 68,173 -0.32(-0.34%)
Dec 17, 2010 92.83 93.28 92.79 93.13 36,501 +0.25(+0.27%)
Dec 16, 2010 92.79 93.21 92.56 92.88 98,594 +0.09(+0.10%)
Dec 15, 2010 92.70 92.94 92.39 92.79 52,030 +0.22(+0.24%)
Dec 14, 2010 93.17 93.17 92.46 92.57 34,601 -0.24(-0.25%)
Dec 13, 2010 92.61 92.85 92.54 92.81 70,661 +0.17(+0.19%)
Dec 10, 2010 92.54 92.86 92.54 92.63 83,182 -0.32(-0.35%)
Dec 09, 2010 92.93 92.95 92.40 92.95 45,726 +0.12(+0.12%)
Dec 08, 2010 92.95 93.10 92.67 92.84 42,822 -0.29(-0.32%)
Dec 07, 2010 93.20 93.34 92.81 93.13 34,832 -0.20(-0.21%)
Dec 06, 2010 93.26 93.44 93.26 93.33 20,845 -0.16(-0.17%)
Dec 03, 2010 93.49 93.63 93.28 93.49 22,275 +0.21(+0.22%)
Dec 02, 2010 93.17 93.66 93.17 93.28 52,818 -0.26(-0.28%)
Dec 01, 2010 93.33 93.80 93.04 93.54 17,932 -0.19(-0.21%)
Nov 30, 2010 93.81 93.82 93.36 93.74 30,837 +0.15(+0.16%)
Nov 29, 2010 93.69 93.86 93.31 93.59 17,961 -0.28(-0.29%)
Nov 26, 2010 93.80 93.90 93.53 93.86 7,036 +0.12(+0.12%)
Nov 24, 2010 93.86 93.75 93.75 93.75 17,978 -0.07(-0.08%)
Nov 23, 2010 93.87 93.87 93.43 93.82 25,096 +0.04(+0.05%)
Nov 22, 2010 93.69 93.84 93.35 93.77 45,169 +0.10(+0.11%)
Nov 19, 2010 93.69 93.69 93.25 93.67 21,147 +0.60(+0.65%)
Nov 18, 2010 92.58 93.12 92.32 93.07 52,833 +0.09(+0.10%)
Nov 17, 2010 91.74 93.40 91.74 92.98 73,496 +0.97(+1.06%)
Nov 16, 2010 91.46 92.68 90.72 92.01 109,216 +0.54(+0.60%)
Nov 15, 2010 94.08 94.08 90.48 91.46 148,422 -2.58(-2.74%)
Nov 12, 2010 94.25 94.25 93.83 94.04 36,940 -0.10(-0.10%)
Nov 11, 2010 94.35 94.35 93.70 94.14 20,892 -0.21(-0.22%)
Nov 10, 2010 94.35 94.35 94.28 94.35 20,065 +0.04(+0.04%)
Nov 09, 2010 94.42 94.42 94.29 94.31 39,340 -0.02(-0.02%)
Nov 08, 2010 94.34 94.37 94.31 94.33 18,782 +0.00(+0.00%)
Nov 05, 2010 94.37 94.41 94.30 94.33 38,110 -0.08(-0.08%)
Nov 04, 2010 94.31 94.42 94.27 94.41 24,118 +0.03(+0.03%)
Nov 03, 2010 94.36 94.40 94.29 94.38 24,897 -0.00(-0.00%)
Nov 02, 2010 94.35 94.38 94.26 94.38 45,481 +0.04(+0.05%)
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.