Skip to main content

Taxable Municipal Bond Invesco ETF (NY: BAB )

26.55 -0.04 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.11 25.22 25.00 25.20 476,816 +0.02(+0.08%)
Feb 27, 2023 25.23 25.25 25.09 25.18 912,698 +0.00(+0.00%)
Feb 24, 2023 25.24 25.24 25.13 25.18 301,538 -0.16(-0.64%)
Feb 23, 2023 25.23 25.39 25.20 25.34 480,286 +0.08(+0.30%)
Feb 22, 2023 25.20 25.32 25.20 25.26 533,165 +0.15(+0.61%)
Feb 21, 2023 25.24 25.27 25.10 25.11 934,416 -0.27(-1.06%)
Feb 17, 2023 25.28 25.41 25.20 25.38 349,878 +0.05(+0.19%)
Feb 16, 2023 25.39 25.43 25.31 25.33 948,041 -0.09(-0.34%)
Feb 15, 2023 25.49 25.50 25.36 25.42 106,657 -0.11(-0.41%)
Feb 14, 2023 25.56 25.58 25.38 25.52 142,219 -0.03(-0.11%)
Feb 13, 2023 25.48 25.62 25.45 25.55 147,961 +0.11(+0.45%)
Feb 10, 2023 25.55 25.56 25.42 25.44 218,271 -0.09(-0.34%)
Feb 09, 2023 25.74 25.84 25.52 25.52 158,826 -0.16(-0.63%)
Feb 08, 2023 25.62 25.71 25.56 25.69 269,042 +0.06(+0.22%)
Feb 07, 2023 25.67 25.77 25.60 25.63 128,250 -0.11(-0.41%)
Feb 06, 2023 25.68 25.74 25.66 25.73 422,191 -0.15(-0.59%)
Feb 03, 2023 25.87 25.91 25.79 25.89 691,861 -0.17(-0.66%)
Feb 02, 2023 26.09 26.18 26.05 26.06 210,558 +0.02(+0.07%)
Feb 01, 2023 25.91 26.09 25.80 26.04 371,311 +0.25(+0.97%)
Jan 31, 2023 25.81 25.86 25.70 25.79 263,378 +0.05(+0.19%)
Jan 30, 2023 25.74 25.82 25.69 25.74 140,918 -0.11(-0.41%)
Jan 27, 2023 25.76 25.85 25.68 25.85 315,527 -0.01(-0.04%)
Jan 26, 2023 25.81 25.89 25.77 25.86 241,779 +0.03(+0.11%)
Jan 25, 2023 25.86 25.90 25.78 25.83 169,397 -0.03(-0.11%)
Jan 24, 2023 25.71 25.90 25.65 25.86 344,621 +0.20(+0.78%)
Jan 23, 2023 25.65 25.74 25.55 25.66 374,820 -0.14(-0.52%)
Jan 20, 2023 25.80 25.82 25.70 25.79 232,325 -0.10(-0.37%)
Jan 19, 2023 25.82 25.94 25.75 25.89 443,015 +0.02(+0.07%)
Jan 18, 2023 25.76 25.91 25.74 25.87 226,766 +0.36(+1.42%)
Jan 17, 2023 25.45 25.61 25.45 25.51 147,507 -0.01(-0.04%)
Jan 13, 2023 25.60 25.67 25.50 25.52 1,274,653 -0.10(-0.41%)
Jan 12, 2023 25.41 25.65 25.31 25.62 2,327,260 +0.23(+0.90%)
Jan 11, 2023 25.31 25.39 25.25 25.39 277,076 +0.27(+1.06%)
Jan 10, 2023 25.24 25.25 25.08 25.12 318,026 -0.19(-0.75%)
Jan 09, 2023 25.18 25.35 25.15 25.32 567,375 +0.07(+0.26%)
Jan 06, 2023 24.89 25.25 24.89 25.25 467,132 +0.43(+1.73%)
Jan 05, 2023 24.80 24.89 24.75 24.82 376,332 -0.11(-0.46%)
Jan 04, 2023 24.91 25.02 24.90 24.93 304,926 +0.21(+0.85%)
Jan 03, 2023 24.79 24.80 24.66 24.72 301,250 +0.19(+0.78%)
Dec 30, 2022 24.56 24.61 24.44 24.53 269,144 -0.10(-0.39%)
Dec 29, 2022 24.56 24.70 24.51 24.63 266,936 +0.10(+0.39%)
Dec 28, 2022 24.62 24.64 24.49 24.53 593,809 -0.13(-0.54%)
Dec 27, 2022 24.61 24.69 24.57 24.67 417,632 -0.13(-0.54%)
Dec 23, 2022 24.82 24.86 24.76 24.80 461,431 -0.18(-0.73%)
Dec 22, 2022 24.98 25.05 24.93 24.98 774,771 +0.03(+0.11%)
Dec 21, 2022 25.02 25.02 24.91 24.95 377,830 +0.01(+0.04%)
Dec 20, 2022 24.90 24.95 24.83 24.94 334,995 -0.14(-0.57%)
Dec 19, 2022 25.12 25.13 25.03 25.09 398,014 -0.22(-0.88%)
Dec 16, 2022 25.23 25.39 25.17 25.31 381,445 -0.09(-0.34%)
Dec 15, 2022 25.32 25.42 25.27 25.39 277,602 +0.12(+0.49%)
Dec 14, 2022 25.25 25.32 25.11 25.27 485,218 -0.01(-0.04%)
Dec 13, 2022 25.35 25.37 25.21 25.28 424,965 +0.12(+0.49%)
Dec 12, 2022 25.22 25.22 25.02 25.16 761,269 +0.03(+0.11%)
Dec 09, 2022 25.18 25.22 25.08 25.13 753,721 -0.18(-0.71%)
Dec 08, 2022 25.22 25.38 25.19 25.31 544,058 -0.10(-0.41%)
Dec 07, 2022 25.18 25.42 25.18 25.41 1,494,750 +0.29(+1.17%)
Dec 06, 2022 25.01 25.16 24.99 25.12 781,828 +0.23(+0.92%)
Dec 05, 2022 25.00 25.06 24.85 24.89 1,727,826 -0.22(-0.87%)
Dec 02, 2022 24.91 25.11 24.85 25.11 188,412 +0.16(+0.65%)
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.