Skip to main content

Taxable Municipal Bond Invesco ETF (NY: BAB )

27.72 -0.13 (-0.47%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.29 26.39 26.20 26.23 202,762 -0.15(-0.55%)
Dec 28, 2023 26.33 26.45 26.29 26.37 180,607 -0.02(-0.07%)
Dec 27, 2023 26.38 26.41 26.24 26.39 240,114 +0.13(+0.48%)
Dec 26, 2023 26.13 26.29 26.11 26.27 159,883 +0.08(+0.30%)
Dec 22, 2023 26.18 26.26 26.09 26.19 192,136 +0.04(+0.15%)
Dec 21, 2023 26.27 26.31 26.07 26.15 492,755 -0.16(-0.59%)
Dec 20, 2023 26.19 26.30 26.17 26.30 280,490 +0.08(+0.30%)
Dec 19, 2023 26.14 26.30 26.14 26.23 318,585 +0.07(+0.26%)
Dec 18, 2023 26.10 26.20 26.03 26.16 140,187 +0.08(+0.32%)
Dec 15, 2023 26.06 26.21 26.06 26.07 143,516 -0.12(-0.45%)
Dec 14, 2023 25.99 26.22 25.99 26.19 256,682 +0.34(+1.32%)
Dec 13, 2023 25.54 25.93 25.51 25.85 297,953 +0.31(+1.22%)
Dec 12, 2023 25.52 25.59 25.46 25.54 234,570 +0.08(+0.31%)
Dec 11, 2023 25.49 25.55 25.42 25.46 135,234 -0.15(-0.57%)
Dec 08, 2023 25.64 25.72 25.39 25.61 182,977 -0.08(-0.30%)
Dec 07, 2023 25.61 25.74 25.60 25.69 271,958 +0.00(+0.00%)
Dec 06, 2023 25.59 25.72 25.55 25.69 341,385 +0.09(+0.34%)
Dec 05, 2023 25.43 25.60 25.34 25.60 266,424 +0.44(+1.74%)
Dec 04, 2023 25.28 25.38 25.16 25.16 282,671 -0.21(-0.84%)
Dec 01, 2023 25.09 25.38 25.09 25.38 369,691 +0.26(+1.04%)
Nov 30, 2023 25.15 25.24 25.07 25.11 198,193 -0.22(-0.88%)
Nov 29, 2023 25.13 25.34 25.06 25.34 321,987 +0.30(+1.20%)
Nov 28, 2023 24.97 25.11 24.97 25.04 161,205 -0.03(-0.12%)
Nov 27, 2023 24.87 25.06 24.84 25.06 217,693 +0.18(+0.74%)
Nov 24, 2023 24.88 24.89 24.81 24.88 48,383 -0.07(-0.27%)
Nov 22, 2023 25.00 25.02 24.84 24.95 141,296 +0.04(+0.16%)
Nov 21, 2023 24.87 24.91 24.73 24.91 806,604 +0.05(+0.20%)
Nov 20, 2023 24.68 24.86 24.66 24.86 161,985 +0.16(+0.65%)
Nov 17, 2023 24.67 24.80 24.65 24.70 234,678 +0.01(+0.04%)
Nov 16, 2023 24.65 24.82 24.61 24.69 216,245 +0.05(+0.20%)
Nov 15, 2023 24.61 24.66 24.48 24.64 152,850 -0.15(-0.62%)
Nov 14, 2023 24.69 24.83 24.61 24.80 120,108 +0.40(+1.63%)
Nov 13, 2023 24.34 24.48 24.24 24.40 164,063 +0.01(+0.04%)
Nov 10, 2023 24.44 24.48 24.24 24.39 160,925 +0.08(+0.32%)
Nov 09, 2023 24.57 24.57 24.28 24.31 230,288 -0.34(-1.37%)
Nov 08, 2023 24.47 24.65 24.44 24.65 322,370 +0.20(+0.83%)
Nov 07, 2023 24.40 24.51 24.27 24.45 133,209 +0.20(+0.84%)
Nov 06, 2023 24.40 24.40 24.23 24.24 451,630 -0.19(-0.79%)
Nov 03, 2023 24.54 24.60 24.40 24.44 421,260 +0.20(+0.84%)
Nov 02, 2023 24.17 24.30 24.11 24.23 433,339 +0.25(+1.05%)
Nov 01, 2023 23.81 24.05 23.75 23.98 199,744 +0.18(+0.77%)
Oct 31, 2023 23.78 23.89 23.71 23.80 335,028 +0.04(+0.16%)
Oct 30, 2023 23.84 23.87 23.74 23.76 848,579 -0.11(-0.45%)
Oct 27, 2023 23.86 23.93 23.79 23.87 325,231 -0.03(-0.12%)
Oct 26, 2023 23.70 23.91 23.68 23.90 303,773 +0.25(+1.06%)
Oct 25, 2023 23.82 23.84 23.60 23.64 236,716 -0.31(-1.29%)
Oct 24, 2023 23.88 23.95 23.79 23.95 193,297 +0.18(+0.77%)
Oct 23, 2023 23.60 23.87 23.52 23.77 272,317 +0.12(+0.52%)
Oct 20, 2023 23.65 23.75 23.63 23.65 300,446 +0.02(+0.08%)
Oct 19, 2023 23.76 23.82 23.62 23.63 267,313 -0.21(-0.89%)
Oct 18, 2023 23.80 23.88 23.72 23.84 668,552 -0.11(-0.44%)
Oct 17, 2023 23.90 23.96 23.71 23.95 285,648 -0.14(-0.56%)
Oct 16, 2023 24.12 24.15 24.08 24.08 232,955 -0.20(-0.83%)
Oct 13, 2023 24.37 24.37 24.22 24.28 197,109 +0.12(+0.48%)
Oct 12, 2023 24.36 24.39 24.12 24.17 328,085 -0.28(-1.14%)
Oct 11, 2023 24.28 24.48 24.28 24.45 842,738 +0.28(+1.16%)
Oct 10, 2023 24.19 24.33 24.15 24.17 475,703 -0.05(-0.20%)
Oct 09, 2023 24.01 24.22 23.99 24.22 437,111 +0.28(+1.17%)
Oct 06, 2023 23.82 24.00 23.80 23.94 136,140 -0.11(-0.44%)
Oct 05, 2023 24.09 24.10 24.00 24.04 256,886 -0.06(-0.24%)
Oct 04, 2023 24.02 24.11 23.99 24.10 328,562 +0.19(+0.81%)
Oct 03, 2023 24.14 24.15 23.91 23.91 436,345 -0.21(-0.88%)
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.