Skip to main content

Taxable Municipal Bond Invesco ETF (NY: BAB )

25.95 +0.08 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.61 30.71 30.61 30.68 196,209 +0.08(+0.27%)
Jul 29, 2021 30.61 30.64 30.57 30.60 203,800 -0.11(-0.36%)
Jul 28, 2021 30.67 30.71 30.57 30.71 201,221 +0.00(+0.00%)
Jul 27, 2021 30.68 30.71 30.53 30.71 168,987 +0.15(+0.48%)
Jul 26, 2021 30.64 30.65 30.53 30.56 206,919 -0.03(-0.09%)
Jul 23, 2021 30.46 30.59 30.46 30.59 141,485 -0.05(-0.15%)
Jul 22, 2021 30.56 30.68 29.06 30.63 979,096 +0.07(+0.24%)
Jul 21, 2021 30.61 30.61 30.50 30.56 132,436 -0.20(-0.65%)
Jul 20, 2021 30.94 30.97 30.72 30.76 393,692 -0.04(-0.12%)
Jul 19, 2021 30.79 30.87 30.75 30.80 504,072 +0.27(+0.87%)
Jul 16, 2021 30.57 30.58 30.46 30.53 189,828 -0.06(-0.21%)
Jul 15, 2021 30.55 30.61 30.43 30.59 237,343 +0.22(+0.72%)
Jul 14, 2021 30.32 30.45 30.31 30.38 444,031 +0.12(+0.39%)
Jul 13, 2021 30.40 30.44 30.22 30.26 462,881 -0.17(-0.57%)
Jul 12, 2021 30.47 30.51 30.32 30.43 198,625 +0.03(+0.09%)
Jul 09, 2021 30.48 30.48 30.38 30.40 129,790 -0.20(-0.65%)
Jul 08, 2021 30.57 30.65 30.52 30.60 771,724 +0.08(+0.27%)
Jul 07, 2021 30.43 30.58 30.42 30.52 211,965 +0.14(+0.45%)
Jul 06, 2021 30.30 30.40 30.27 30.38 254,591 +0.16(+0.54%)
Jul 02, 2021 30.19 30.22 30.13 30.22 433,138 +0.10(+0.33%)
Jul 01, 2021 30.11 30.14 30.07 30.12 220,297 -0.05(-0.18%)
Jun 30, 2021 30.14 30.20 30.11 30.18 242,672 +0.09(+0.30%)
Jun 29, 2021 30.00 30.08 30.00 30.08 121,747 +0.00(+0.00%)
Jun 28, 2021 30.00 30.09 29.98 30.08 1,333,976 +0.16(+0.55%)
Jun 25, 2021 30.02 30.07 29.85 29.92 501,978 -0.13(-0.42%)
Jun 24, 2021 30.06 30.07 30.02 30.05 173,596 +0.02(+0.06%)
Jun 23, 2021 30.05 30.05 29.97 30.03 171,251 +0.00(+0.00%)
Jun 22, 2021 29.96 30.05 29.93 30.03 190,417 -0.03(-0.09%)
Jun 21, 2021 30.14 30.19 30.02 30.06 436,030 -0.14(-0.48%)
Jun 18, 2021 30.08 30.25 29.97 30.20 289,780 +0.22(+0.73%)
Jun 17, 2021 29.85 30.12 29.82 29.98 245,430 +0.26(+0.89%)
Jun 16, 2021 29.95 29.97 29.66 29.72 271,553 -0.15(-0.52%)
Jun 15, 2021 29.83 29.93 29.81 29.87 224,444 +0.00(+0.00%)
Jun 14, 2021 29.98 30.06 29.87 29.87 170,445 -0.11(-0.36%)
Jun 11, 2021 30.00 30.02 29.94 29.98 272,097 -0.06(-0.21%)
Jun 10, 2021 29.86 30.07 29.82 30.05 317,507 +0.17(+0.58%)
Jun 09, 2021 29.88 29.93 29.85 29.87 460,371 +0.07(+0.24%)
Jun 08, 2021 29.79 29.81 29.74 29.80 200,708 +0.14(+0.46%)
Jun 07, 2021 29.66 29.74 29.66 29.67 182,179 +0.00(+0.00%)
Jun 04, 2021 29.58 29.74 29.55 29.67 230,709 +0.14(+0.46%)
Jun 03, 2021 29.59 29.62 29.48 29.53 340,762 -0.09(-0.31%)
Jun 02, 2021 29.55 29.64 29.55 29.62 427,557 +0.07(+0.25%)
Jun 01, 2021 29.57 29.57 29.43 29.55 111,240 -0.01(-0.03%)
May 28, 2021 29.62 29.62 29.55 29.56 223,004 -0.02(-0.06%)
May 27, 2021 29.51 29.62 29.49 29.58 108,747 -0.05(-0.18%)
May 26, 2021 29.62 29.66 29.56 29.63 323,289 -0.02(-0.06%)
May 25, 2021 29.50 29.66 29.50 29.65 207,417 +0.19(+0.65%)
May 24, 2021 29.55 29.56 29.44 29.46 245,770 +0.04(+0.13%)
May 21, 2021 29.43 29.48 29.36 29.42 330,730 +0.01(+0.03%)
May 20, 2021 29.35 29.43 29.30 29.41 146,335 +0.13(+0.43%)
May 19, 2021 29.37 29.43 29.21 29.28 184,271 -0.06(-0.22%)
May 18, 2021 29.31 29.37 29.30 29.35 185,054 -0.02(-0.06%)
May 17, 2021 29.35 29.37 29.31 29.36 230,498 +0.03(+0.09%)
May 14, 2021 29.32 29.35 29.24 29.34 204,856 +0.03(+0.09%)
May 13, 2021 29.26 29.31 29.21 29.31 681,795 +0.03(+0.09%)
May 12, 2021 29.28 29.36 29.16 29.28 621,975 -0.05(-0.15%)
May 11, 2021 29.37 29.42 29.32 29.33 283,249 -0.11(-0.37%)
May 10, 2021 29.53 29.54 29.39 29.44 568,130 -0.08(-0.28%)
May 07, 2021 29.62 29.65 29.46 29.52 383,044 -0.02(-0.06%)
May 06, 2021 29.53 29.59 29.51 29.54 309,485 +0.05(+0.15%)
May 05, 2021 29.45 29.55 29.42 29.49 241,355 +0.01(+0.03%)
May 04, 2021 29.54 29.56 29.45 29.48 248,143 +0.03(+0.09%)
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.