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

108.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 108.16 108.19 108.04 108.15 279,539 -0.05(-0.05%)
Jan 20, 2021 108.10 108.21 107.99 108.20 268,579 +0.23(+0.21%)
Jan 19, 2021 108.04 108.09 107.93 107.97 349,656 -0.16(-0.15%)
Jan 15, 2021 108.00 108.13 108.00 108.13 185,600 +0.00(+0.00%)
Jan 14, 2021 108.13 108.15 107.98 108.13 558,619 +0.03(+0.03%)
Jan 13, 2021 108.09 108.13 108.02 108.10 153,284 +0.12(+0.12%)
Jan 12, 2021 107.97 108.14 107.96 107.97 277,186 -0.07(-0.06%)
Jan 11, 2021 108.03 108.11 108.01 108.04 186,715 -0.02(-0.02%)
Jan 08, 2021 108.10 108.12 108.05 108.06 217,600 -0.06(-0.06%)
Jan 07, 2021 108.10 108.23 108.06 108.12 328,568 -0.04(-0.04%)
Jan 06, 2021 108.09 108.26 108.00 108.16 1,227,595 +0.07(+0.06%)
Jan 05, 2021 107.95 108.11 107.95 108.09 188,897 +0.13(+0.12%)
Jan 04, 2021 108.05 108.07 107.96 107.96 214,920 -0.15(-0.14%)
Dec 31, 2020 108.11 108.11 108.11 315,828 +0.18(+0.17%)
Dec 30, 2020 108.08 108.11 107.93 107.93 315,828 -0.16(-0.15%)
Dec 29, 2020 108.03 108.09 107.97 108.09 204,100 +0.08(+0.07%)
Dec 28, 2020 108.02 108.02 107.93 108.01 273,957 -0.03(-0.03%)
Dec 24, 2020 108.03 108.04 107.94 108.04 173,700 -0.03(-0.03%)
Dec 23, 2020 107.96 108.07 107.92 108.07 229,927 +0.03(+0.03%)
Dec 22, 2020 107.90 108.12 107.83 108.04 438,687 +0.09(+0.08%)
Dec 21, 2020 107.84 107.96 107.81 107.95 212,686 +0.00(+0.00%)
Dec 18, 2020 107.95 107.96 107.86 107.95 181,700 +0.02(+0.02%)
Dec 17, 2020 107.94 108.00 107.75 107.93 243,454 -0.08(-0.07%)
Dec 16, 2020 107.94 108.03 107.90 108.01 264,462 +0.07(+0.06%)
Dec 15, 2020 107.99 108.03 107.91 107.94 157,924 -0.08(-0.07%)
Dec 14, 2020 107.99 108.03 107.90 108.02 114,118 +0.00(+0.00%)
Dec 11, 2020 108.01 108.04 107.93 108.02 137,400 +0.01(+0.01%)
Dec 10, 2020 107.96 108.02 107.89 108.01 172,123 -0.04(-0.04%)
Dec 09, 2020 107.88 108.06 107.88 108.05 166,019 +0.10(+0.09%)
Dec 08, 2020 107.86 108.03 107.86 107.95 229,290 +0.08(+0.07%)
Dec 07, 2020 107.83 107.96 107.82 107.87 148,125 +0.02(+0.02%)
Dec 04, 2020 107.81 107.96 107.80 107.85 169,000 -0.11(-0.10%)
Dec 03, 2020 107.93 107.98 107.86 107.96 268,630 +0.03(+0.03%)
Dec 02, 2020 107.91 107.94 107.82 107.93 171,860 +0.08(+0.07%)
Dec 01, 2020 107.78 107.92 107.78 107.85 164,257 -0.10(-0.09%)
Nov 30, 2020 107.90 108.01 107.84 107.95 143,092 -0.04(-0.04%)
Nov 27, 2020 108.00 108.00 107.93 107.99 67,000 +0.03(+0.03%)
Nov 25, 2020 107.96 107.97 107.89 107.96 156,300 +0.00(+0.00%)
Nov 24, 2020 107.99 108.00 107.82 107.96 262,669 -0.02(-0.02%)
Nov 23, 2020 107.98 108.02 107.90 107.98 194,615 -0.01(-0.01%)
Nov 20, 2020 107.96 107.99 107.92 107.99 226,300 +0.04(+0.04%)
Nov 19, 2020 107.96 108.00 107.86 107.95 144,570 -0.03(-0.03%)
Nov 18, 2020 107.81 107.98 107.81 107.98 147,707 +0.07(+0.06%)
Nov 17, 2020 107.88 107.93 107.75 107.91 186,503 +0.08(+0.07%)
Nov 16, 2020 107.92 107.95 107.71 107.83 223,667 -0.11(-0.10%)
Nov 13, 2020 107.91 107.94 107.85 107.94 182,200 +0.00(+0.00%)
Nov 12, 2020 107.79 108.18 107.78 107.94 220,504 +0.07(+0.06%)
Nov 11, 2020 107.84 107.88 107.73 107.87 222,702 +0.03(+0.03%)
Nov 10, 2020 107.84 107.86 107.75 107.84 165,088 +0.13(+0.12%)
Nov 09, 2020 107.73 107.84 107.58 107.71 229,054 -0.15(-0.14%)
Nov 06, 2020 107.86 107.87 107.80 107.86 172,600 +0.03(+0.03%)
Nov 05, 2020 107.87 107.87 107.63 107.83 181,164 -0.03(-0.03%)
Nov 04, 2020 107.90 107.91 107.79 107.86 93,983 +0.26(+0.24%)
Nov 03, 2020 107.72 107.72 107.60 107.60 247,593 -0.09(-0.08%)
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.