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

106.09 +0.06 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 95.99 96.09 95.99 96.08 100,077 +0.05(+0.05%)
Feb 27, 2017 95.98 96.06 95.97 96.04 99,917 -0.04(-0.04%)
Feb 24, 2017 95.97 96.08 95.97 96.07 85,566 +0.06(+0.07%)
Feb 23, 2017 96.14 96.14 95.86 96.01 75,912 +0.05(+0.05%)
Feb 22, 2017 95.90 95.97 95.85 95.96 107,165 +0.05(+0.05%)
Feb 21, 2017 95.78 95.92 95.78 95.92 88,192 +0.04(+0.04%)
Feb 17, 2017 95.88 95.88 95.88 0 +0.04(+0.04%)
Feb 16, 2017 95.84 95.89 95.70 95.85 112,259 +0.06(+0.07%)
Feb 15, 2017 95.83 95.83 95.74 95.78 104,366 +0.04(+0.04%)
Feb 14, 2017 95.86 95.89 95.75 95.75 75,895 -0.13(-0.13%)
Feb 13, 2017 95.87 95.87 95.81 95.87 88,353 +0.05(+0.06%)
Feb 10, 2017 95.83 95.88 95.81 95.82 86,758 -0.07(-0.08%)
Feb 09, 2017 95.88 95.94 95.85 95.89 111,959 +0.02(+0.02%)
Feb 08, 2017 95.89 95.95 95.86 95.87 116,498 +0.12(+0.12%)
Feb 07, 2017 95.77 95.83 95.73 95.76 231,594 +0.09(+0.10%)
Feb 06, 2017 95.74 95.76 95.64 95.66 368,968 +0.03(+0.03%)
Feb 03, 2017 95.64 95.76 95.62 95.64 269,395 +0.01(+0.01%)
Feb 02, 2017 95.58 95.67 95.58 95.63 127,989 +0.08(+0.09%)
Feb 01, 2017 95.65 95.65 95.53 95.55 180,901 -0.07(-0.07%)
Jan 31, 2017 95.52 95.64 95.52 95.62 240,026 +0.10(+0.10%)
Jan 30, 2017 95.63 95.63 95.48 95.52 147,726 -0.12(-0.12%)
Jan 27, 2017 95.53 95.67 95.51 95.64 55,048 +0.05(+0.05%)
Jan 26, 2017 95.60 95.63 95.46 95.59 90,367 +0.06(+0.07%)
Jan 25, 2017 95.58 95.62 95.46 95.53 317,374 -0.08(-0.09%)
Jan 24, 2017 95.64 95.64 95.50 95.61 252,371 -0.03(-0.03%)
Jan 23, 2017 95.64 95.66 95.53 95.64 107,256 +0.05(+0.05%)
Jan 20, 2017 95.67 95.67 95.50 95.59 88,965 +0.05(+0.05%)
Jan 19, 2017 95.69 95.69 95.51 95.54 165,655 -0.11(-0.11%)
Jan 18, 2017 95.79 95.79 95.63 95.65 157,186 -0.05(-0.05%)
Jan 17, 2017 95.71 95.83 95.69 95.70 242,272 -0.04(-0.04%)
Jan 13, 2017 95.74 95.74 95.74 0 +0.05(+0.05%)
Jan 12, 2017 95.63 95.72 95.63 95.69 88,631 +0.09(+0.09%)
Jan 11, 2017 95.67 95.68 95.54 95.60 142,374 -0.03(-0.03%)
Jan 10, 2017 95.52 95.79 95.44 95.63 493,575 +0.18(+0.19%)
Jan 09, 2017 95.57 95.57 95.29 95.44 354,471 -0.02(-0.02%)
Jan 06, 2017 95.49 95.49 95.37 95.46 58,580 +0.05(+0.06%)
Jan 05, 2017 95.47 95.50 95.38 95.41 74,595 +0.10(+0.10%)
Jan 04, 2017 95.42 95.42 95.28 95.31 115,744 -0.05(-0.05%)
Jan 03, 2017 95.36 95.39 95.31 95.35 99,016 -0.08(-0.08%)
Dec 30, 2016 95.43 95.43 95.43 0 +0.02(+0.02%)
Dec 29, 2016 95.33 95.65 95.27 95.41 458,813 +0.11(+0.11%)
Dec 28, 2016 95.24 95.35 95.24 95.30 234,423 +0.02(+0.02%)
Dec 27, 2016 95.26 95.28 95.19 95.28 287,333 +0.05(+0.05%)
Dec 23, 2016 95.24 95.24 95.24 0 -0.02(-0.02%)
Dec 22, 2016 95.25 95.37 95.20 95.25 341,318 -0.04(-0.04%)
Dec 21, 2016 95.33 96.65 95.20 95.30 502,989 +0.04(+0.04%)
Dec 20, 2016 95.25 95.66 95.16 95.26 422,715 -0.03(-0.03%)
Dec 19, 2016 95.30 95.30 95.10 95.29 348,860 +0.06(+0.07%)
Dec 16, 2016 95.13 95.26 95.09 95.22 201,406 +0.01(+0.01%)
Dec 15, 2016 95.27 95.40 95.12 95.21 270,642 -0.08(-0.08%)
Dec 14, 2016 95.29 95.53 95.25 95.29 345,647 -0.08(-0.09%)
Dec 13, 2016 95.24 95.37 95.20 95.37 281,908 +0.09(+0.10%)
Dec 12, 2016 95.30 95.44 95.18 95.28 185,189 -0.02(-0.02%)
Dec 09, 2016 95.31 95.31 95.10 95.30 121,723 +0.13(+0.13%)
Dec 08, 2016 95.15 95.30 95.11 95.17 166,677 -0.21(-0.22%)
Dec 07, 2016 95.13 95.42 95.13 95.38 312,368 +0.25(+0.26%)
Dec 06, 2016 95.16 95.16 94.99 95.13 193,162 +0.08(+0.09%)
Dec 05, 2016 94.89 95.05 94.81 95.05 332,957 +0.11(+0.11%)
Dec 02, 2016 95.08 95.15 94.89 94.94 409,420 -0.03(-0.04%)
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.