Skip to main content

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

104.62 +0.07 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 104.60 104.68 104.57 104.62 194,062 +0.07(+0.07%)
Jul 03, 2024 104.42 104.55 104.41 104.55 227,303 +0.09(+0.09%)
Jul 02, 2024 104.37 104.46 104.36 104.46 384,314 +0.16(+0.15%)
Jul 01, 2024 104.33 104.39 104.27 104.30 286,544 -0.07(-0.07%)
Jun 28, 2024 104.44 104.48 104.36 104.37 301,188 -0.06(-0.06%)
Jun 27, 2024 104.44 104.55 104.32 104.43 320,054 +0.07(+0.07%)
Jun 26, 2024 104.44 104.48 104.34 104.36 352,825 -0.13(-0.12%)
Jun 25, 2024 104.46 104.52 104.43 104.49 482,798 +0.02(+0.02%)
Jun 24, 2024 104.47 104.52 104.40 104.47 439,531 +0.00(+0.00%)
Jun 21, 2024 104.45 104.50 104.42 104.47 225,846 +0.04(+0.04%)
Jun 20, 2024 104.50 104.50 104.41 104.43 498,905 -0.13(-0.12%)
Jun 18, 2024 104.42 104.56 104.39 104.56 336,471 +0.16(+0.15%)
Jun 17, 2024 104.41 104.45 104.35 104.40 197,322 -0.02(-0.02%)
Jun 14, 2024 104.37 104.46 104.37 104.42 257,736 +0.03(+0.03%)
Jun 13, 2024 104.34 104.41 104.30 104.39 380,750 +0.12(+0.12%)
Jun 12, 2024 104.28 104.44 104.26 104.27 439,446 +0.09(+0.09%)
Jun 11, 2024 104.14 104.20 104.11 104.19 313,064 +0.07(+0.07%)
Jun 10, 2024 104.17 104.19 104.08 104.11 323,480 +0.04(+0.04%)
Jun 07, 2024 104.11 104.11 104.05 104.08 414,423 -0.12(-0.12%)
Jun 06, 2024 104.11 104.29 104.11 104.19 572,810 +0.13(+0.12%)
Jun 05, 2024 104.03 104.08 103.98 104.06 561,626 +0.06(+0.06%)
Jun 04, 2024 103.92 104.03 103.92 104.00 399,082 +0.14(+0.13%)
Jun 03, 2024 103.81 103.91 103.80 103.86 308,594 +0.07(+0.07%)
May 31, 2024 103.78 103.85 103.74 103.79 267,799 +0.02(+0.02%)
May 30, 2024 103.73 103.82 103.73 103.77 212,048 +0.02(+0.02%)
May 29, 2024 103.87 103.90 103.72 103.75 284,590 -0.11(-0.10%)
May 28, 2024 103.89 103.91 103.84 103.86 364,149 -0.02(-0.02%)
May 24, 2024 103.85 103.91 103.82 103.88 226,806 +0.01(+0.01%)
May 23, 2024 103.89 103.96 103.82 103.87 543,299 -0.06(-0.06%)
May 22, 2024 104.01 104.12 103.93 103.93 255,312 -0.18(-0.17%)
May 21, 2024 104.29 104.29 104.06 104.11 468,175 -0.08(-0.08%)
May 20, 2024 104.33 104.33 104.16 104.19 231,875 -0.07(-0.07%)
May 17, 2024 104.37 104.39 104.24 104.26 334,058 -0.12(-0.11%)
May 16, 2024 104.37 104.46 104.34 104.38 224,077 -0.02(-0.02%)
May 15, 2024 104.34 104.45 104.34 104.40 264,012 +0.09(+0.09%)
May 14, 2024 104.29 104.39 104.29 104.31 237,713 -0.08(-0.08%)
May 13, 2024 104.31 104.39 104.28 104.39 243,429 +0.11(+0.10%)
May 10, 2024 104.33 104.35 104.26 104.28 305,452 -0.02(-0.02%)
May 09, 2024 104.36 104.43 104.28 104.30 465,903 -0.13(-0.12%)
May 08, 2024 104.35 104.44 104.35 104.43 285,016 +0.04(+0.04%)
May 07, 2024 104.30 104.43 104.30 104.39 357,555 +0.11(+0.10%)
May 06, 2024 104.23 104.30 104.22 104.28 352,972 +0.15(+0.14%)
May 03, 2024 104.08 104.25 104.08 104.13 329,712 -0.01(-0.01%)
May 02, 2024 104.05 104.14 104.05 104.14 351,294 +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.