Taxable Municipal Bond Invesco ETF (NY: BAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.59	25.65	25.57	25.60	1,670,045	+0.01(+0.03%)
Apr 29, 2019	25.59	25.62	25.57	25.59	147,167	-0.01(-0.03%)
Apr 26, 2019	25.60	25.64	25.60	25.60	143,363	+0.01(+0.03%)
Apr 25, 2019	25.59	25.60	25.55	25.59	139,302	+0.01(+0.03%)
Apr 24, 2019	25.58	25.59	25.52	25.59	164,860	+0.11(+0.43%)
Apr 23, 2019	25.48	25.54	25.48	25.48	151,564	+0.08(+0.30%)
Apr 22, 2019	25.50	25.50	25.39	25.40	415,420	-0.06(-0.25%)
Apr 18, 2019	25.49	25.53	25.46	25.46	131,644	+0.01(+0.03%)
Apr 17, 2019	25.42	25.46	25.41	25.46	238,671	+0.03(+0.10%)
Apr 16, 2019	25.43	25.45	25.39	25.43	127,059	-0.00(-0.02%)
Apr 15, 2019	25.43	25.47	25.37	25.43	331,364	-0.02(-0.08%)
Apr 12, 2019	25.46	25.49	25.45	25.46	144,097	-0.06(-0.23%)
Apr 11, 2019	25.54	25.55	25.51	25.51	202,360	-0.02(-0.07%)
Apr 10, 2019	25.55	25.57	25.52	25.53	95,286	+0.04(+0.17%)
Apr 09, 2019	25.48	25.49	25.46	25.49	106,889	+0.05(+0.20%)
Apr 08, 2019	25.50	25.50	25.42	25.44	139,794	+0.00(+0.00%)
Apr 05, 2019	25.42	25.44	25.39	25.44	93,574	+0.06(+0.23%)
Apr 04, 2019	25.39	25.41	25.35	25.38	196,277	+0.01(+0.03%)
Apr 03, 2019	25.48	25.50	25.27	25.37	394,269	-0.13(-0.50%)
Apr 02, 2019	25.51	25.51	25.47	25.50	123,758	+0.00(+0.00%)
Apr 01, 2019	25.62	25.62	25.38	25.50	656,022	-0.17(-0.66%)
Mar 29, 2019	25.64	25.68	25.53	25.67	323,418	-0.03(-0.10%)
Mar 28, 2019	25.62	25.69	25.62	25.69	183,174	+0.03(+0.13%)
Mar 27, 2019	25.59	25.67	25.59	25.66	128,538	+0.12(+0.46%)
Mar 26, 2019	25.55	25.57	25.49	25.54	182,310	-0.03(-0.13%)
Mar 25, 2019	25.55	25.64	25.51	25.57	208,905	+0.08(+0.33%)
Mar 22, 2019	25.41	25.54	25.41	25.49	198,059	+0.16(+0.65%)
Mar 21, 2019	25.30	25.35	25.30	25.32	79,311	+0.07(+0.28%)
Mar 20, 2019	25.21	25.30	25.18	25.25	143,707	+0.10(+0.40%)
Mar 19, 2019	25.14	25.16	25.11	25.15	95,476	-0.04(-0.17%)
Mar 18, 2019	25.20	25.20	25.18	25.19	139,464	+0.01(+0.05%)
Mar 15, 2019	25.17	25.21	25.16	25.18	120,085	+0.08(+0.30%)
Mar 14, 2019	25.17	25.17	25.09	25.11	199,881	-0.05(-0.20%)
Mar 13, 2019	25.16	25.17	25.14	25.16	216,513	+0.01(+0.03%)
Mar 12, 2019	25.11	25.17	25.08	25.15	150,876	+0.05(+0.20%)
Mar 11, 2019	25.06	25.10	25.04	25.10	98,966	+0.03(+0.10%)
Mar 08, 2019	25.05	25.11	25.04	25.07	112,706	+0.01(+0.03%)
Mar 07, 2019	25.02	25.10	25.02	25.06	172,289	+0.05(+0.20%)
Mar 06, 2019	24.91	25.04	24.91	25.01	161,848	+0.08(+0.31%)
Mar 05, 2019	24.84	24.94	24.84	24.94	118,685	+0.10(+0.40%)
Mar 04, 2019	24.80	24.92	24.80	24.84	207,326	+0.03(+0.10%)
Mar 01, 2019	24.87	24.87	24.80	24.81	173,284	-0.08(-0.30%)
Feb 28, 2019	24.95	24.95	24.88	24.89	156,085	-0.07(-0.27%)
Feb 27, 2019	24.97	25.00	24.94	24.95	79,500	-0.09(-0.37%)
Feb 26, 2019	25.06	25.06	25.01	25.05	169,893	+0.06(+0.24%)
Feb 25, 2019	24.94	24.99	24.94	24.99	72,968	-0.01(-0.03%)
Feb 22, 2019	25.00	25.03	24.96	25.00	59,864	+0.05(+0.20%)
Feb 21, 2019	24.97	24.97	24.93	24.95	90,066	-0.08(-0.34%)
Feb 20, 2019	25.00	25.03	24.99	25.03	126,657	-0.03(-0.13%)
Feb 19, 2019	25.06	25.06	25.01	25.06	155,453	+0.09(+0.38%)
Feb 15, 2019	24.97	25.00	24.96	24.97	146,176	-0.07(-0.27%)
Feb 14, 2019	25.02	25.05	24.96	25.04	131,511	+0.09(+0.37%)
Feb 13, 2019	24.92	24.94	24.89	24.94	220,204	+0.04(+0.17%)
Feb 12, 2019	25.01	25.01	24.89	24.90	116,900	-0.14(-0.57%)
Feb 11, 2019	24.96	25.05	24.92	25.05	132,905	+0.13(+0.50%)
Feb 08, 2019	24.95	24.96	24.92	24.92	97,570	-0.00(-0.00%)
Feb 07, 2019	24.88	24.94	24.88	24.92	152,362	+0.05(+0.20%)
Feb 06, 2019	24.83	24.89	24.83	24.87	158,400	+0.06(+0.24%)
Feb 05, 2019	24.79	24.84	24.78	24.81	210,652	+0.07(+0.27%)
Feb 04, 2019	24.78	24.78	24.71	24.74	252,746	-0.04(-0.17%)
Feb 01, 2019	24.86	24.86	24.76	24.79	496,807	-0.09(-0.37%)
Jan 31, 2019	24.79	24.88	24.79	24.88	215,022	+0.11(+0.44%)
Jan 30, 2019	24.74	24.77	24.68	24.77	147,301	+0.03(+0.10%)
Jan 29, 2019	24.72	24.74	24.70	24.74	101,710	+0.07(+0.27%)
Jan 28, 2019	24.63	24.72	24.63	24.68	161,521	+0.00(+0.02%)
Jan 25, 2019	24.63	24.68	24.63	24.67	149,042	-0.01(-0.05%)
Jan 24, 2019	24.68	24.74	24.68	24.68	237,833	+0.07(+0.27%)
Jan 23, 2019	24.54	24.64	24.54	24.62	150,698	-0.01(-0.03%)
Jan 22, 2019	24.64	24.65	24.61	24.63	181,252	+0.08(+0.32%)
Jan 18, 2019	24.56	24.61	24.55	24.55	119,250	-0.07(-0.27%)
Jan 17, 2019	24.61	24.66	24.58	24.61	168,191	+0.02(+0.07%)
Jan 16, 2019	24.57	24.61	24.56	24.60	148,028	-0.02(-0.07%)
Jan 15, 2019	24.69	24.69	24.60	24.61	97,689	-0.04(-0.17%)
Jan 14, 2019	24.70	24.71	24.63	24.66	173,602	-0.03(-0.10%)
Jan 11, 2019	24.69	24.71	24.66	24.68	194,755	+0.03(+0.14%)
Jan 10, 2019	24.71	24.74	24.64	24.65	140,746	-0.03(-0.14%)
Jan 09, 2019	24.64	24.69	24.61	24.68	110,175	+0.01(+0.03%)
Jan 08, 2019	24.70	24.70	24.66	24.67	171,863	-0.04(-0.17%)
Jan 07, 2019	24.76	24.79	24.71	24.71	292,494	-0.02(-0.07%)
Jan 04, 2019	24.74	24.76	24.69	24.73	202,665	-0.17(-0.67%)
Jan 03, 2019	24.77	24.91	24.71	24.90	344,245	+0.13(+0.50%)
Jan 02, 2019	24.72	24.77	24.71	24.77	103,191	+0.00(+0.00%)
Dec 31, 2018	24.66	24.77	24.66	24.77	175,938	+0.13(+0.54%)
Dec 28, 2018	24.57	24.69	24.56	24.64	221,002	+0.06(+0.24%)
Dec 27, 2018	24.69	24.70	24.58	24.58	137,197	-0.02(-0.07%)
Dec 26, 2018	24.67	24.72	24.58	24.60	320,061	-0.12(-0.49%)
Dec 24, 2018	24.71	24.73	24.66	24.72	119,849	+0.10(+0.41%)
Dec 21, 2018	24.61	24.63	24.56	24.62	370,453	-0.02(-0.10%)
Dec 20, 2018	24.66	24.73	24.63	24.64	291,780	+0.00(+0.00%)
Dec 19, 2018	24.61	24.66	24.54	24.64	247,080	+0.11(+0.44%)
Dec 18, 2018	24.48	24.54	24.45	24.54	201,943	+0.07(+0.31%)
Dec 17, 2018	24.37	24.49	24.37	24.46	186,760	+0.09(+0.38%)
Dec 14, 2018	24.34	24.38	24.30	24.37	134,710	+0.07(+0.27%)
Dec 13, 2018	24.28	24.34	24.27	24.30	122,605	-0.02(-0.07%)
Dec 12, 2018	24.32	24.37	24.31	24.32	79,883	-0.01(-0.03%)
Dec 11, 2018	24.34	24.41	24.28	24.33	188,149	-0.08(-0.34%)
Dec 10, 2018	24.34	24.41	24.29	24.41	256,886	+0.10(+0.41%)
Dec 07, 2018	24.24	24.31	24.20	24.31	63,626	+0.03(+0.14%)
Dec 06, 2018	24.31	24.33	24.27	24.28	258,214	+0.04(+0.17%)
Dec 04, 2018	24.17	24.26	24.12	24.24	106,445	+0.16(+0.66%)
Dec 03, 2018	23.99	24.08	23.98	24.08	103,879	+0.12(+0.52%)
Nov 30, 2018	23.98	23.99	23.95	23.95	118,713	+0.04(+0.17%)
Nov 29, 2018	23.94	23.94	23.90	23.91	66,483	+0.02(+0.07%)
Nov 28, 2018	23.90	23.94	23.89	23.89	120,291	-0.04(-0.17%)
Nov 27, 2018	23.90	23.96	23.90	23.94	104,766	+0.02(+0.07%)
Nov 26, 2018	23.92	23.94	23.86	23.92	61,360	-0.03(-0.14%)
Nov 23, 2018	23.99	23.99	23.94	23.95	44,141	+0.03(+0.14%)
Nov 21, 2018		23.92	23.92	23.92	0	+0.01(+0.03%)
Nov 20, 2018	23.95	23.99	23.91	23.91	144,572	-0.07(-0.31%)
Nov 19, 2018	23.97	23.99	23.90	23.99	66,928	+0.04(+0.16%)
Nov 16, 2018	23.91	23.97	23.90	23.95	72,792	+0.07(+0.31%)
Nov 15, 2018	23.92	23.94	23.87	23.87	112,779	-0.01(-0.03%)
Nov 14, 2018	23.82	23.95	23.82	23.88	174,914	+0.03(+0.14%)
Nov 13, 2018	23.81	23.87	23.79	23.85	161,730	+0.02(+0.10%)
Nov 12, 2018	23.76	23.82	23.76	23.82	133,806	+0.10(+0.42%)
Nov 09, 2018	23.66	23.76	23.66	23.72	139,308	+0.07(+0.32%)
Nov 08, 2018	23.69	23.72	23.64	23.65	410,454	+0.01(+0.03%)
Nov 07, 2018	23.67	23.73	23.63	23.64	141,361	-0.02(-0.07%)
Nov 06, 2018	23.68	23.70	23.64	23.66	80,051	-0.05(-0.21%)
Nov 05, 2018	23.69	23.72	23.69	23.71	54,063	+0.07(+0.28%)
Nov 02, 2018	23.77	23.77	23.64	23.64	105,024	-0.17(-0.73%)
Nov 01, 2018	23.77	23.82	23.74	23.82	169,647	+0.03(+0.14%)
Oct 31, 2018	23.78	23.79	23.73	23.78	183,890	-0.04(-0.17%)
Oct 30, 2018	23.83	23.87	23.82	23.82	108,621	-0.05(-0.21%)
Oct 29, 2018	23.89	23.89	23.82	23.87	71,120	+0.00(+0.00%)
Oct 26, 2018	23.87	23.91	23.85	23.87	148,361	+0.02(+0.10%)
Oct 25, 2018	23.88	23.90	23.83	23.85	226,641	+0.02(+0.07%)
Oct 24, 2018	23.87	23.87	23.80	23.83	107,775	+0.02(+0.10%)
Oct 23, 2018	23.87	23.87	23.78	23.81	69,337	+0.03(+0.14%)
Oct 22, 2018	23.86	23.87	23.77	23.77	65,217	+0.01(+0.05%)
Oct 19, 2018	23.85	23.85	23.76	23.76	70,151	-0.05(-0.19%)
Oct 18, 2018	23.81	23.85	23.78	23.81	97,811	-0.00(-0.02%)
Oct 17, 2018	23.84	23.88	23.80	23.81	52,728	-0.05(-0.23%)
Oct 16, 2018	23.82	23.89	23.81	23.87	97,059	+0.06(+0.26%)
Oct 15, 2018	23.84	23.87	23.80	23.80	145,735	-0.05(-0.21%)
Oct 12, 2018	23.81	23.86	23.79	23.85	234,807	-0.02(-0.10%)
Oct 11, 2018	23.83	23.91	23.80	23.88	251,370	+0.12(+0.52%)
Oct 10, 2018	23.69	23.75	23.67	23.75	237,630	+0.03(+0.14%)
Oct 09, 2018	23.70	23.74	23.70	23.72	132,201	+0.07(+0.31%)
Oct 08, 2018	23.67	23.70	23.64	23.65	79,978	-0.05(-0.21%)
Oct 05, 2018	23.75	23.75	23.64	23.70	254,193	-0.07(-0.31%)
Oct 04, 2018	23.79	23.80	23.74	23.77	125,378	-0.08(-0.35%)
Oct 03, 2018	23.95	23.97	23.81	23.85	542,448	-0.12(-0.52%)
Oct 02, 2018	23.98	24.01	23.96	23.98	79,196	-0.01(-0.03%)
Oct 01, 2018	23.98	24.00	23.95	23.98	58,435	-0.02(-0.07%)
Sep 28, 2018	24.06	24.08	24.00	24.00	111,709	-0.04(-0.17%)
Sep 27, 2018	24.04	24.05	23.99	24.04	146,027	+0.04(+0.15%)
Sep 26, 2018	23.93	24.01	23.93	24.01	118,241	+0.09(+0.36%)
Sep 25, 2018	23.94	23.94	23.89	23.92	429,739	-0.07(-0.28%)
Sep 24, 2018	23.96	24.03	23.95	23.98	153,417	+0.01(+0.05%)
Sep 21, 2018	23.92	23.98	23.92	23.97	67,000	+0.03(+0.14%)
Sep 20, 2018	23.90	23.97	23.90	23.94	76,597	+0.03(+0.14%)
Sep 19, 2018	23.95	23.95	23.88	23.91	78,961	-0.08(-0.34%)
Sep 18, 2018	24.06	24.06	23.97	23.99	81,319	-0.09(-0.38%)
Sep 17, 2018	24.09	24.10	24.05	24.08	54,994	+0.01(+0.03%)
Sep 14, 2018	24.07	24.09	24.05	24.07	87,914	-0.04(-0.17%)
Sep 13, 2018	24.13	24.17	24.11	24.11	278,185	+0.01(+0.03%)
Sep 12, 2018	24.12	24.14	24.10	24.10	145,565	+0.02(+0.10%)
Sep 11, 2018	24.08	24.13	24.08	24.08	121,896	-0.09(-0.37%)
Sep 10, 2018	24.12	24.17	24.12	24.17	50,966	+0.02(+0.10%)
Sep 07, 2018	24.17	24.17	24.14	24.15	50,098	-0.07(-0.31%)
Sep 06, 2018	24.18	24.23	24.18	24.22	58,144	+0.03(+0.14%)
Sep 05, 2018	24.21	24.22	24.17	24.19	80,097	-0.01(-0.03%)
Sep 04, 2018	24.19	24.20	24.18	24.19	132,794	-0.07(-0.27%)
Aug 31, 2018		24.26	24.26	24.26	0	-0.04(-0.17%)
Aug 30, 2018	24.31	24.33	24.26	24.30	68,582	+0.04(+0.17%)
Aug 29, 2018	24.24	24.32	24.23	24.26	99,551	+0.02(+0.10%)
Aug 28, 2018	24.30	24.30	24.24	24.24	70,920	-0.10(-0.41%)
Aug 27, 2018	24.36	24.36	24.32	24.33	62,657	-0.02(-0.07%)
Aug 24, 2018	24.33	24.36	24.28	24.35	59,217	+0.02(+0.07%)
Aug 23, 2018	24.31	24.36	24.31	24.33	83,541	+0.02(+0.10%)
Aug 22, 2018	24.31	24.33	24.30	24.31	59,999	+0.02(+0.10%)
Aug 21, 2018	24.29	24.32	24.26	24.29	63,545	-0.06(-0.24%)
Aug 20, 2018	24.30	24.38	24.30	24.34	165,625	+0.10(+0.42%)
Aug 17, 2018	24.18	24.28	24.18	24.24	161,802	+0.00(+0.00%)
Aug 16, 2018	24.28	24.29	24.22	24.24	61,863	-0.02(-0.10%)
Aug 15, 2018	24.28	24.30	24.20	24.27	226,053	+0.05(+0.20%)
Aug 14, 2018	24.26	24.30	24.22	24.22	188,433	+0.01(+0.03%)
Aug 13, 2018	24.22	24.22	24.19	24.21	46,816	+0.00(+0.00%)
Aug 10, 2018	24.19	24.25	24.18	24.21	49,785	+0.11(+0.46%)
Aug 09, 2018	24.10	24.11	24.07	24.10	178,102	+0.07(+0.29%)
Aug 08, 2018	24.04	24.04	24.00	24.03	39,606	+0.03(+0.14%)
Aug 07, 2018	24.04	24.04	23.99	24.00	88,072	-0.07(-0.31%)
Aug 06, 2018	24.09	24.13	24.07	24.07	76,292	+0.02(+0.10%)
Aug 03, 2018	24.06	24.09	24.01	24.04	67,234	+0.02(+0.10%)
Aug 02, 2018	24.04	24.07	23.99	24.02	63,548	+0.02(+0.10%)
Aug 01, 2018	24.01	24.06	23.99	24.00	91,109	-0.08(-0.34%)
Jul 31, 2018	24.14	24.14	24.05	24.08	121,736	-0.02(-0.07%)
Jul 30, 2018	24.07	24.10	24.03	24.09	134,586	+0.02(+0.10%)
Jul 27, 2018	24.04	24.09	24.02	24.07	143,050	+0.04(+0.17%)
Jul 26, 2018	24.04	24.09	24.01	24.03	55,723	-0.04(-0.17%)
Jul 25, 2018	24.11	24.11	24.04	24.07	72,135	+0.01(+0.03%)
Jul 24, 2018	24.06	24.07	24.01	24.06	156,643	+0.04(+0.17%)
Jul 23, 2018	24.17	24.17	24.01	24.02	71,556	-0.14(-0.56%)
Jul 20, 2018	24.18	24.20	24.13	24.16	137,143	-0.06(-0.24%)
Jul 19, 2018	24.21	24.23	24.19	24.21	45,338	+0.03(+0.14%)
Jul 18, 2018	24.20	24.21	24.18	24.18	40,660	-0.04(-0.17%)
Jul 17, 2018	24.21	24.26	24.20	24.22	49,401	-0.02(-0.10%)
Jul 16, 2018	24.25	24.25	24.20	24.25	104,407	-0.01(-0.03%)
Jul 13, 2018	24.22	24.29	24.22	24.25	211,648	+0.02(+0.10%)
Jul 12, 2018	24.18	24.23	24.17	24.23	170,462	-0.01(-0.03%)
Jul 11, 2018	24.20	24.24	24.20	24.24	49,912	+0.07(+0.30%)
Jul 10, 2018	24.17	24.20	24.16	24.16	318,037	-0.06(-0.24%)
Jul 09, 2018	24.23	24.23	24.21	24.22	80,072	+0.00(+0.00%)
Jul 06, 2018	24.21	24.26	24.21	24.22	104,118	+0.01(+0.03%)
Jul 05, 2018	24.19	24.25	24.18	24.21	64,467	+0.07(+0.27%)
Jul 03, 2018		24.15	24.15	24.15	0	+0.02(+0.07%)
Jul 02, 2018	24.20	24.20	24.11	24.13	101,318	-0.04(-0.19%)
Jun 29, 2018	24.16	24.20	24.16	24.18	64,660	-0.01(-0.05%)
Jun 28, 2018	24.16	24.19	24.12	24.19	138,139	+0.03(+0.14%)
Jun 27, 2018	24.14	24.20	24.13	24.16	70,952	+0.07(+0.31%)
Jun 26, 2018	24.07	24.11	24.04	24.08	73,840	-0.04(-0.17%)
Jun 25, 2018	24.03	24.14	24.03	24.12	124,427	+0.09(+0.37%)
Jun 22, 2018	24.03	24.04	24.00	24.03	130,587	+0.00(+0.00%)
Jun 21, 2018	24.03	24.05	24.01	24.03	123,861	+0.01(+0.05%)
Jun 20, 2018	24.07	24.08	24.01	24.02	85,964	-0.07(-0.30%)
Jun 19, 2018	24.09	24.11	24.07	24.09	76,561	+0.07(+0.28%)
Jun 18, 2018	24.09	24.17	24.02	24.02	234,771	+0.00(+0.02%)
Jun 15, 2018		24.09	24.01	24.02	74,144	+0.02(+0.07%)
Jun 14, 2018	23.97	24.00	23.96	24.00	73,226	+0.06(+0.24%)
Jun 13, 2018	23.98	24.00	23.88	23.95	109,174	-0.00(-0.00%)
Jun 12, 2018	23.95	23.96	23.92	23.95	71,794	-0.02(-0.07%)
Jun 11, 2018	23.97	23.99	23.92	23.96	95,084	-0.04(-0.17%)
Jun 08, 2018	23.97	24.03	23.97	24.00	78,648	+0.00(+0.00%)
Jun 07, 2018	23.93	24.02	23.91	24.00	77,704	+0.09(+0.37%)
Jun 06, 2018			23.89	23.91	311,754	-0.12(-0.51%)
Jun 05, 2018	24.10	24.10	24.00	24.04	103,958	+0.08(+0.34%)