Skip to main content

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

104.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 101.31 101.49 101.26 101.49 1,271,136 +0.19(+0.19%)
Nov 29, 2022 101.13 101.31 101.12 101.29 1,072,209 +0.12(+0.12%)
Nov 28, 2022 101.14 101.19 101.08 101.17 1,618,848 +0.06(+0.06%)
Nov 25, 2022 101.06 101.12 101.04 101.12 405,081 +0.02(+0.02%)
Nov 23, 2022 101.03 101.11 100.98 101.10 1,009,153 +0.14(+0.13%)
Nov 22, 2022 100.86 101.02 100.86 100.96 2,806,963 +0.06(+0.06%)
Nov 21, 2022 100.89 100.90 100.82 100.90 1,264,377 +0.05(+0.05%)
Nov 18, 2022 100.82 100.86 100.76 100.86 1,213,130 +0.08(+0.08%)
Nov 17, 2022 100.72 100.82 100.66 100.78 1,288,185 +0.02(+0.02%)
Nov 16, 2022 100.60 100.77 100.52 100.76 1,604,403 +0.31(+0.31%)
Nov 15, 2022 100.54 100.62 100.44 100.45 1,424,018 +0.04(+0.04%)
Nov 14, 2022 100.45 100.45 100.35 100.41 1,269,054 -0.12(-0.12%)
Nov 11, 2022 100.47 100.52 100.44 100.52 990,144 +0.04(+0.04%)
Nov 10, 2022 100.36 100.54 100.27 100.48 1,181,300 +0.45(+0.45%)
Nov 09, 2022 99.95 100.06 99.92 100.04 1,804,307 +0.18(+0.19%)
Nov 08, 2022 99.90 99.98 99.82 99.85 1,812,349 -0.01(-0.01%)
Nov 07, 2022 99.91 99.91 99.76 99.86 1,215,972 -0.07(-0.07%)
Nov 04, 2022 99.89 99.95 99.82 99.93 1,187,185 +0.08(+0.08%)
Nov 03, 2022 99.73 99.87 99.68 99.85 1,861,745 +0.01(+0.01%)
Nov 02, 2022 99.78 99.84 1,003,543 +0.13(+0.13%)
Nov 01, 2022 99.79 99.81 99.65 99.72 1,273,571 +0.07(+0.07%)
Oct 31, 2022 99.76 99.76 99.52 99.64 1,515,199 -0.12(-0.12%)
Oct 28, 2022 99.68 99.76 99.61 99.76 1,195,367 -0.01(-0.01%)
Oct 27, 2022 99.73 99.77 99.66 99.77 1,242,423 +0.12(+0.12%)
Oct 26, 2022 99.66 99.72 99.58 99.65 1,409,386 +0.09(+0.09%)
Oct 25, 2022 99.74 99.79 99.57 99.57 995,589 -0.17(-0.17%)
Oct 24, 2022 99.68 99.83 99.66 99.73 1,239,339 -0.04(-0.04%)
Oct 21, 2022 99.90 99.90 99.66 99.77 1,286,952 -0.05(-0.05%)
Oct 20, 2022 99.93 99.97 99.79 99.82 1,003,268 -0.07(-0.07%)
Oct 19, 2022 99.90 99.95 99.70 99.89 1,349,347 -0.07(-0.07%)
Oct 18, 2022 100.10 100.10 99.94 99.95 2,108,287 -0.03(-0.03%)
Oct 17, 2022 100.12 100.12 99.90 99.98 880,066 +0.01(+0.01%)
Oct 14, 2022 100.07 100.07 99.88 99.97 1,063,003 +0.09(+0.09%)
Oct 13, 2022 99.85 99.95 99.66 99.89 993,200 -0.20(-0.20%)
Oct 12, 2022 99.92 100.10 99.92 100.09 2,743,670 +0.23(+0.23%)
Oct 11, 2022 99.89 99.93 99.80 99.86 2,369,090 -0.19(-0.19%)
Oct 10, 2022 100.04 100.05 99.92 100.05 776,301 +0.08(+0.08%)
Oct 07, 2022 99.97 100.01 99.93 99.97 1,231,950 +0.03(+0.03%)
Oct 06, 2022 99.94 99.98 99.87 99.94 929,394 +0.03(+0.03%)
Oct 05, 2022 99.95 99.98 99.84 99.92 899,429 -0.02(-0.02%)
Oct 04, 2022 99.89 99.99 99.82 99.93 1,309,350 +0.17(+0.18%)
Oct 03, 2022 99.78 99.90 99.66 99.76 1,192,539 +0.13(+0.13%)
Sep 30, 2022 99.68 99.71 99.54 99.63 947,592 -0.03(-0.03%)
Sep 29, 2022 99.67 99.69 99.57 99.66 888,653 -0.06(-0.06%)
Sep 28, 2022 99.73 99.75 99.63 99.72 926,388 +0.09(+0.09%)
Sep 27, 2022 99.59 99.69 99.48 99.63 1,357,537 +0.07(+0.07%)
Sep 26, 2022 99.88 99.88 99.49 99.56 1,342,116 -0.35(-0.35%)
Sep 23, 2022 100.12 100.12 99.86 99.91 1,019,442 -0.22(-0.22%)
Sep 22, 2022 100.29 100.30 100.10 100.13 1,356,335 -0.17(-0.17%)
Sep 21, 2022 100.38 100.39 100.15 100.31 1,107,425 -0.07(-0.07%)
Sep 20, 2022 100.52 100.52 100.34 100.38 913,359 -0.22(-0.22%)
Sep 19, 2022 100.64 100.66 100.55 100.60 702,454 -0.12(-0.12%)
Sep 16, 2022 100.72 100.74 100.67 100.72 882,896 +0.03(+0.03%)
Sep 15, 2022 100.81 100.81 100.68 100.69 555,175 -0.10(-0.10%)
Sep 14, 2022 100.84 100.84 100.75 100.78 699,358 -0.08(-0.08%)
Sep 13, 2022 100.89 101.02 100.72 100.86 1,397,474 -0.10(-0.10%)
Sep 12, 2022 100.98 101.03 100.91 100.96 532,852 -0.01(-0.01%)
Sep 09, 2022 100.88 101.00 100.87 100.97 1,018,591 +0.06(+0.06%)
Sep 08, 2022 100.83 100.93 100.79 100.91 608,241 +0.00(+0.00%)
Sep 07, 2022 100.81 100.93 100.78 100.91 678,849 +0.06(+0.06%)
Sep 06, 2022 100.90 100.90 100.80 100.85 733,642 -0.10(-0.10%)
Sep 02, 2022 100.95 101.02 100.93 100.95 714,493 +0.07(+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.