Skip to main content

Taxable Municipal Bond Invesco ETF (NY: BAB )

27.76 -0.09 (-0.33%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.28 25.37 25.19 25.37 261,294 +0.12(+0.49%)
Jun 29, 2023 25.27 25.31 25.21 25.25 234,411 -0.25(-0.97%)
Jun 28, 2023 25.39 25.52 25.36 25.50 143,118 +0.17(+0.68%)
Jun 27, 2023 25.44 25.50 25.32 25.33 141,940 -0.13(-0.53%)
Jun 26, 2023 25.49 25.49 25.39 25.46 350,700 +0.07(+0.26%)
Jun 23, 2023 25.49 25.50 25.34 25.39 125,599 +0.09(+0.34%)
Jun 22, 2023 25.32 25.36 25.22 25.31 305,533 -0.11(-0.41%)
Jun 21, 2023 25.35 25.44 25.28 25.41 1,257,405 +0.05(+0.19%)
Jun 20, 2023 25.34 25.47 25.34 25.36 163,675 +0.01(+0.04%)
Jun 16, 2023 25.33 25.35 25.24 25.35 252,495 -0.03(-0.11%)
Jun 15, 2023 25.29 25.41 25.26 25.38 215,587 +0.19(+0.76%)
Jun 14, 2023 25.20 25.26 25.14 25.19 701,286 +0.10(+0.38%)
Jun 13, 2023 25.31 25.32 25.08 25.10 729,111 -0.16(-0.64%)
Jun 12, 2023 25.29 25.29 25.16 25.26 722,140 +0.05(+0.19%)
Jun 09, 2023 25.22 25.28 25.17 25.21 138,442 -0.04(-0.15%)
Jun 08, 2023 25.11 25.26 25.11 25.25 264,041 +0.17(+0.68%)
Jun 07, 2023 25.24 25.28 25.06 25.08 575,419 -0.23(-0.92%)
Jun 06, 2023 25.27 25.31 25.19 25.31 279,669 +0.02(+0.09%)
Jun 05, 2023 25.16 25.32 25.12 25.29 324,925 +0.05(+0.19%)
Jun 02, 2023 25.32 25.36 25.17 25.24 102,821 -0.09(-0.34%)
Jun 01, 2023 25.39 25.40 25.30 25.32 112,319 -0.07(-0.26%)
May 31, 2023 25.26 25.39 25.23 25.39 599,883 +0.16(+0.64%)
May 30, 2023 25.12 25.27 25.05 25.23 131,401 +0.10(+0.42%)
May 26, 2023 24.96 25.12 24.90 25.12 165,137 +0.12(+0.50%)
May 25, 2023 25.04 25.06 24.91 25.00 1,094,876 -0.12(-0.49%)
May 24, 2023 25.18 25.18 25.06 25.12 589,414 -0.03(-0.11%)
May 23, 2023 25.11 25.18 25.03 25.15 1,591,896 +0.07(+0.27%)
May 22, 2023 25.16 25.21 25.04 25.09 203,999 -0.05(-0.18%)
May 19, 2023 25.18 25.24 25.10 25.13 73,786 -0.11(-0.45%)
May 18, 2023 25.31 25.31 25.20 25.25 126,923 -0.12(-0.49%)
May 17, 2023 25.45 25.48 25.28 25.37 359,219 -0.06(-0.22%)
May 16, 2023 25.44 25.44 25.29 25.43 270,976 -0.10(-0.41%)
May 15, 2023 25.50 25.55 25.46 25.53 152,617 -0.02(-0.07%)
May 12, 2023 25.73 25.73 25.55 25.55 109,650 -0.18(-0.70%)
May 11, 2023 25.77 25.79 25.64 25.73 164,607 +0.10(+0.41%)
May 10, 2023 25.55 25.66 25.51 25.63 200,363 +0.19(+0.75%)
May 09, 2023 25.48 25.52 25.42 25.44 98,572 -0.01(-0.04%)
May 08, 2023 25.51 25.54 25.44 25.45 864,193 -0.25(-0.96%)
May 05, 2023 25.64 25.69 25.55 25.69 114,206 -0.06(-0.22%)
May 04, 2023 25.66 25.82 25.62 25.75 401,486 +0.02(+0.07%)
May 03, 2023 25.68 25.74 25.62 25.73 169,651 +0.03(+0.11%)
May 02, 2023 25.40 25.70 25.32 25.70 164,384 +0.39(+1.54%)
May 01, 2023 25.57 25.58 25.29 25.31 211,356 -0.36(-1.41%)
Apr 28, 2023 25.66 25.71 25.56 25.67 418,134 +0.22(+0.86%)
Apr 27, 2023 25.51 25.54 25.43 25.46 598,374 -0.16(-0.63%)
Apr 26, 2023 25.70 25.71 25.57 25.62 685,050 -0.08(-0.30%)
Apr 25, 2023 25.60 25.71 25.59 25.69 91,608 +0.20(+0.78%)
Apr 24, 2023 25.38 25.49 25.36 25.49 215,609 +0.17(+0.68%)
Apr 21, 2023 25.43 25.43 25.28 25.32 134,962 -0.08(-0.30%)
Apr 20, 2023 25.36 25.41 25.30 25.40 118,164 +0.17(+0.68%)
Apr 19, 2023 25.24 25.27 25.19 25.23 114,258 -0.08(-0.30%)
Apr 18, 2023 25.24 25.33 25.23 25.30 139,470 +0.06(+0.23%)
Apr 17, 2023 25.26 25.32 25.21 25.25 140,162 -0.17(-0.67%)
Apr 14, 2023 25.45 25.45 25.34 25.42 134,452 -0.14(-0.56%)
Apr 13, 2023 25.65 25.66 25.51 25.56 217,249 -0.01(-0.04%)
Apr 12, 2023 25.64 25.64 25.47 25.57 138,431 -0.02(-0.07%)
Apr 11, 2023 25.58 25.61 25.53 25.59 200,561 +0.05(+0.19%)
Apr 10, 2023 25.69 25.69 25.52 25.54 270,264 -0.26(-0.99%)
Apr 06, 2023 25.81 25.85 25.77 25.80 139,001 +0.01(+0.04%)
Apr 05, 2023 25.73 25.88 25.69 25.79 440,537 +0.16(+0.63%)
Apr 04, 2023 25.42 25.67 25.36 25.63 520,835 +0.05(+0.18%)
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.