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

104.73 -0.04 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 104.18 104.25 104.16 104.18 460,635 -0.01(-0.01%)
Nov 29, 2021 104.13 104.20 104.10 104.19 264,275 -0.01(-0.01%)
Nov 26, 2021 104.27 104.27 104.14 104.20 255,332 +0.11(+0.10%)
Nov 24, 2021 104.11 104.11 104.06 104.09 190,364 +0.02(+0.02%)
Nov 23, 2021 104.15 104.15 104.01 104.07 260,218 -0.08(-0.07%)
Nov 22, 2021 104.14 104.17 104.09 104.15 440,449 +0.01(+0.01%)
Nov 19, 2021 104.16 104.16 104.09 104.14 355,385 +0.03(+0.03%)
Nov 18, 2021 104.11 104.11 104.08 104.11 363,405 +0.03(+0.03%)
Nov 17, 2021 104.11 104.14 104.06 104.08 238,454 -0.04(-0.04%)
Nov 16, 2021 104.14 104.18 104.09 104.12 340,829 -0.05(-0.05%)
Nov 15, 2021 104.14 104.18 104.13 104.17 211,155 +0.05(+0.05%)
Nov 12, 2021 104.22 104.23 104.12 104.12 218,011 -0.03(-0.03%)
Nov 11, 2021 104.17 104.18 104.14 104.15 115,747 -0.03(-0.03%)
Nov 10, 2021 104.24 104.18 207,507 -0.01(-0.01%)
Nov 09, 2021 104.17 104.24 104.17 104.19 236,265 +0.07(+0.07%)
Nov 08, 2021 104.16 104.17 104.11 104.12 148,660 -0.05(-0.05%)
Nov 05, 2021 104.16 104.22 104.13 104.17 468,631 +0.07(+0.07%)
Nov 04, 2021 104.12 104.19 104.10 104.10 326,772 -0.01(-0.01%)
Nov 03, 2021 104.12 104.18 104.09 104.11 285,776 -0.07(-0.07%)
Nov 02, 2021 104.13 104.18 104.09 104.18 306,011 +0.05(+0.05%)
Nov 01, 2021 104.09 104.13 104.05 104.13 152,948 -0.00(-0.00%)
Oct 29, 2021 104.14 104.17 104.11 104.14 195,067 -0.01(-0.01%)
Oct 28, 2021 104.15 104.18 104.10 104.14 236,287 -0.01(-0.01%)
Oct 27, 2021 104.20 104.20 104.14 104.15 300,000 -0.01(-0.01%)
Oct 26, 2021 104.15 104.16 213,188 -0.03(-0.03%)
Oct 25, 2021 104.20 104.20 104.17 104.19 278,222 -0.02(-0.02%)
Oct 22, 2021 104.15 104.22 104.15 104.21 479,485 +0.04(+0.04%)
Oct 21, 2021 104.26 104.26 104.14 104.17 287,416 -0.13(-0.12%)
Oct 20, 2021 104.29 104.30 104.23 104.30 344,823 +0.01(+0.01%)
Oct 19, 2021 104.30 104.30 104.24 104.29 262,097 +0.07(+0.07%)
Oct 18, 2021 104.27 104.30 104.22 104.22 475,980 -0.08(-0.07%)
Oct 15, 2021 104.29 104.31 104.27 104.30 174,762 +0.01(+0.01%)
Oct 14, 2021 104.25 104.32 104.25 104.29 929,052 -0.01(-0.01%)
Oct 13, 2021 104.32 104.33 104.27 104.30 407,923 +0.08(+0.07%)
Oct 12, 2021 104.29 104.32 104.17 104.22 325,057 +0.02(+0.02%)
Oct 11, 2021 104.22 104.22 104.18 104.20 125,485 +0.00(+0.00%)
Oct 08, 2021 104.25 104.25 104.20 104.20 223,425 -0.04(-0.04%)
Oct 07, 2021 104.23 104.25 104.21 104.24 240,260 -0.03(-0.03%)
Oct 06, 2021 104.29 104.31 104.24 104.27 230,561 +0.00(+0.00%)
Oct 05, 2021 104.29 104.31 104.25 104.27 679,954 +0.01(+0.01%)
Oct 04, 2021 104.34 104.34 104.23 104.26 205,895 -0.03(-0.03%)
Oct 01, 2021 104.29 104.29 104.24 104.29 203,874 +0.03(+0.03%)
Sep 30, 2021 104.26 104.30 104.25 104.26 264,876 -0.05(-0.05%)
Sep 29, 2021 104.27 104.32 104.25 104.31 287,834 +0.04(+0.04%)
Sep 28, 2021 104.29 104.34 104.26 104.27 263,169 -0.10(-0.09%)
Sep 27, 2021 104.36 104.38 104.31 104.37 761,100 -0.03(-0.03%)
Sep 24, 2021 104.39 104.43 104.38 104.40 654,684 -0.03(-0.03%)
Sep 23, 2021 104.44 104.44 104.36 104.43 168,724 -0.03(-0.03%)
Sep 22, 2021 104.43 104.48 104.43 104.45 204,038 -0.05(-0.05%)
Sep 21, 2021 104.44 104.50 104.43 104.50 252,446 +0.06(+0.06%)
Sep 20, 2021 104.51 104.51 104.41 104.44 255,121 -0.01(-0.01%)
Sep 17, 2021 104.47 104.47 104.42 104.45 312,138 -0.03(-0.03%)
Sep 16, 2021 104.44 104.48 104.43 104.48 177,717 +0.00(+0.00%)
Sep 15, 2021 104.44 104.50 104.44 104.48 221,342 +0.02(+0.02%)
Sep 14, 2021 104.46 104.50 104.44 104.46 351,495 +0.00(+0.00%)
Sep 13, 2021 104.44 104.53 104.44 104.46 211,332 -0.04(-0.04%)
Sep 10, 2021 104.52 104.52 104.45 104.50 206,733 +0.02(+0.02%)
Sep 09, 2021 104.50 104.50 104.42 104.48 227,472 -0.06(-0.06%)
Sep 08, 2021 104.44 104.55 104.38 104.54 369,364 +0.10(+0.09%)
Sep 07, 2021 104.44 104.44 104.38 104.44 253,461 +0.01(+0.01%)
Sep 03, 2021 104.49 104.51 104.44 104.44 199,481 -0.05(-0.05%)
Sep 02, 2021 104.46 104.54 104.46 104.48 362,933 -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.