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 (%)
Aug 31, 2021 103.63 103.64 103.58 103.63 234,648 +0.03(+0.03%)
Aug 30, 2021 103.63 103.63 103.55 103.60 318,618 +0.00(+0.00%)
Aug 27, 2021 103.56 103.61 103.56 103.60 310,645 +0.02(+0.02%)
Aug 26, 2021 103.58 103.62 103.52 103.58 244,169 -0.03(-0.03%)
Aug 25, 2021 103.66 103.66 103.57 103.61 287,858 -0.05(-0.05%)
Aug 24, 2021 103.63 103.66 103.59 103.66 341,980 +0.04(+0.04%)
Aug 23, 2021 103.63 103.69 103.60 103.62 261,666 -0.02(-0.02%)
Aug 20, 2021 103.63 103.67 103.62 103.64 276,270 -0.01(-0.01%)
Aug 19, 2021 103.62 103.66 103.62 103.64 377,397 +0.03(+0.03%)
Aug 18, 2021 103.60 103.64 103.60 103.62 547,002 -0.02(-0.02%)
Aug 17, 2021 103.59 103.66 103.58 103.64 209,700 +0.06(+0.06%)
Aug 16, 2021 103.60 103.62 103.55 103.58 250,685 -0.01(-0.01%)
Aug 13, 2021 103.63 103.63 103.56 103.59 141,696 -0.03(-0.03%)
Aug 12, 2021 103.66 103.66 103.56 103.62 454,374 -0.06(-0.06%)
Aug 11, 2021 103.67 103.67 103.62 103.67 193,386 -0.03(-0.03%)
Aug 10, 2021 103.68 103.70 103.64 103.70 554,381 +0.04(+0.04%)
Aug 09, 2021 103.64 103.67 103.62 103.66 220,283 +0.01(+0.01%)
Aug 06, 2021 103.64 103.68 103.61 103.66 380,817 -0.06(-0.05%)
Aug 05, 2021 103.69 103.71 103.66 103.71 238,019 +0.00(+0.00%)
Aug 04, 2021 103.75 103.75 103.63 103.71 317,587 +0.02(+0.02%)
Aug 03, 2021 103.66 103.75 103.66 103.69 227,613 -0.02(-0.02%)
Aug 02, 2021 103.70 103.71 103.64 103.71 401,639 +0.04(+0.04%)
Jul 30, 2021 103.64 103.69 103.64 103.67 267,505 +0.02(+0.02%)
Jul 29, 2021 103.66 103.67 103.62 103.66 282,761 -0.02(-0.02%)
Jul 28, 2021 103.61 103.68 103.61 103.67 333,503 -0.02(-0.02%)
Jul 27, 2021 103.63 103.69 103.63 103.69 280,647 +0.02(+0.02%)
Jul 26, 2021 103.64 103.70 103.62 103.67 379,041 +0.01(+0.01%)
Jul 23, 2021 103.68 103.69 103.49 103.66 1,083,870 -0.07(-0.06%)
Jul 22, 2021 103.68 103.73 103.64 103.73 644,657 +0.08(+0.07%)
Jul 21, 2021 103.58 103.67 103.57 103.66 1,673,951 +0.01(+0.01%)
Jul 20, 2021 103.52 103.64 103.52 103.64 1,552,548 +0.12(+0.12%)
Jul 19, 2021 103.60 103.60 103.49 103.52 228,538 -0.04(-0.04%)
Jul 16, 2021 103.60 103.60 103.50 103.56 291,542 -0.01(-0.01%)
Jul 15, 2021 103.58 103.58 103.52 103.57 167,655 -0.01(-0.01%)
Jul 14, 2021 103.58 103.58 103.51 103.58 167,454 +0.03(+0.03%)
Jul 13, 2021 103.66 103.66 103.49 103.55 351,447 +0.06(+0.06%)
Jul 12, 2021 103.54 103.58 103.49 103.49 153,460 -0.06(-0.06%)
Jul 09, 2021 103.59 103.59 103.50 103.55 210,550 -0.03(-0.03%)
Jul 08, 2021 103.56 103.62 103.52 103.58 629,483 -0.01(-0.01%)
Jul 07, 2021 103.47 103.60 103.44 103.59 730,874 +0.16(+0.16%)
Jul 06, 2021 103.39 103.46 103.39 103.42 219,784 +0.01(+0.01%)
Jul 02, 2021 103.39 103.42 103.36 103.42 268,169 +0.07(+0.07%)
Jul 01, 2021 103.38 103.43 103.32 103.35 200,642 -0.09(-0.09%)
Jun 30, 2021 103.37 103.44 103.37 103.44 322,765 +0.07(+0.06%)
Jun 29, 2021 103.35 103.39 103.34 103.37 196,992 +0.02(+0.02%)
Jun 28, 2021 103.33 103.37 103.33 103.35 169,480 +0.00(+0.00%)
Jun 25, 2021 103.37 103.37 103.30 103.35 140,529 -0.01(-0.01%)
Jun 24, 2021 103.38 103.38 103.31 103.36 231,125 +0.03(+0.03%)
Jun 23, 2021 103.37 103.38 103.30 103.33 317,168 -0.03(-0.03%)
Jun 22, 2021 103.36 103.36 103.25 103.36 300,527 -0.01(-0.01%)
Jun 21, 2021 103.42 103.42 103.33 103.37 295,224 +0.01(+0.01%)
Jun 18, 2021 103.44 103.45 103.36 103.36 214,726 -0.09(-0.08%)
Jun 17, 2021 103.37 103.50 103.36 103.44 389,851 +0.07(+0.06%)
Jun 16, 2021 103.50 103.56 103.37 103.38 311,032 -0.14(-0.14%)
Jun 15, 2021 103.49 103.56 103.47 103.52 192,643 +0.02(+0.02%)
Jun 14, 2021 103.46 103.55 103.46 103.50 219,178 +0.00(+0.00%)
Jun 11, 2021 103.50 103.51 103.46 103.50 183,476 -0.03(-0.03%)
Jun 10, 2021 103.50 103.54 103.48 103.53 277,011 +0.04(+0.04%)
Jun 09, 2021 103.45 103.53 103.42 103.49 233,989 -0.01(-0.01%)
Jun 08, 2021 103.45 103.50 103.41 103.50 590,012 +0.11(+0.11%)
Jun 07, 2021 103.39 103.42 103.36 103.39 180,996 -0.01(-0.01%)
Jun 04, 2021 103.37 103.46 103.34 103.40 988,258 -0.02(-0.02%)
Jun 03, 2021 103.40 103.42 103.34 103.42 256,558 +0.00(+0.00%)
Jun 02, 2021 103.37 103.42 103.34 103.42 258,215 +0.08(+0.07%)
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.