Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short-Term Natl Muni Bond Ishares ETF (NY: SUB )

106.10 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 103.98 104.04 103.96 104.00 322,578 +0.08(+0.08%)
Feb 28, 2024 103.98 104.02 103.92 103.92 346,699 -0.02(-0.02%)
Feb 27, 2024 103.94 104.00 103.93 103.94 313,608 -0.02(-0.02%)
Feb 26, 2024 103.99 104.02 103.93 103.96 231,172 -0.08(-0.08%)
Feb 23, 2024 103.92 104.08 103.92 104.04 819,293 +0.12(+0.11%)
Feb 22, 2024 103.90 103.96 103.90 103.92 260,083 +0.01(+0.01%)
Feb 21, 2024 103.98 103.98 103.90 103.91 264,106 +0.00(+0.00%)
Feb 20, 2024 103.87 103.97 103.85 103.91 320,561 +0.05(+0.05%)
Feb 16, 2024 103.80 103.92 103.80 103.86 387,550 -0.04(-0.04%)
Feb 15, 2024 103.85 103.93 103.83 103.90 490,057 +0.08(+0.08%)
Feb 14, 2024 103.70 103.86 103.69 103.82 388,121 +0.08(+0.08%)
Feb 13, 2024 103.76 103.77 103.70 103.74 715,607 -0.09(-0.09%)
Feb 12, 2024 103.89 103.91 103.83 103.83 595,946 +0.00(+0.00%)
Feb 09, 2024 103.96 103.98 103.80 103.83 1,708,982 -0.11(-0.10%)
Feb 08, 2024 103.82 103.95 103.82 103.94 441,685 +0.09(+0.09%)
Feb 07, 2024 103.85 103.95 103.83 103.85 433,055 -0.05(-0.05%)
Feb 06, 2024 103.87 104.03 103.86 103.90 431,416 -0.02(-0.02%)
Feb 05, 2024 103.96 103.97 103.76 103.92 3,239,312 +0.06(+0.06%)
Feb 02, 2024 103.95 103.96 103.86 103.86 540,763 -0.25(-0.24%)
Feb 01, 2024 104.03 104.16 103.96 104.11 293,769 +0.13(+0.13%)
Jan 31, 2024 103.82 104.05 103.82 103.97 420,428 +0.19(+0.18%)
Jan 30, 2024 103.81 103.84 103.71 103.79 391,345 -0.01(-0.01%)
Jan 29, 2024 103.70 103.83 103.69 103.80 313,057 +0.11(+0.10%)
Jan 26, 2024 103.67 103.72 103.65 103.69 269,756 +0.00(+0.00%)
Jan 25, 2024 103.71 103.72 103.64 103.69 469,506 +0.12(+0.11%)
Jan 24, 2024 103.64 103.67 103.55 103.57 300,861 -0.04(-0.04%)
Jan 23, 2024 103.63 103.63 103.52 103.61 379,715 +0.00(+0.00%)
Jan 22, 2024 103.62 103.66 103.50 103.61 407,794 +0.11(+0.11%)
Jan 19, 2024 103.61 103.63 103.50 103.50 320,200 -0.10(-0.10%)
Jan 18, 2024 103.72 103.72 103.59 103.60 371,237 -0.11(-0.10%)
Jan 17, 2024 103.72 103.76 103.67 103.71 344,064 -0.02(-0.02%)
Jan 16, 2024 103.78 103.84 103.71 103.73 473,942 -0.09(-0.09%)
Jan 12, 2024 103.84 103.91 103.78 103.82 356,797 -0.02(-0.02%)
Jan 11, 2024 103.85 103.89 103.76 103.84 464,756 +0.06(+0.06%)
Jan 10, 2024 104.04 104.04 103.76 103.78 469,585 -0.19(-0.18%)
Jan 09, 2024 104.03 104.11 103.96 103.96 418,869 -0.12(-0.11%)
Jan 08, 2024 104.08 104.18 104.04 104.08 399,517 +0.02(+0.02%)
Jan 05, 2024 103.97 104.09 103.97 104.06 525,727 +0.00(+0.00%)
Jan 04, 2024 104.08 104.12 103.99 104.06 376,393 -0.11(-0.10%)
Jan 03, 2024 104.09 104.21 104.02 104.17 769,461 +0.08(+0.08%)
Jan 02, 2024 104.12 104.21 104.08 104.09 899,978 -0.09(-0.09%)
Dec 29, 2023 104.18 104.25 104.05 104.18 483,582 +0.03(+0.03%)
Dec 28, 2023 104.18 104.21 104.12 104.15 434,896 -0.06(-0.06%)
Dec 27, 2023 104.19 104.33 104.17 104.21 495,965 +0.03(+0.03%)
Dec 26, 2023 104.15 104.21 104.11 104.18 526,378 +0.01(+0.01%)
Dec 22, 2023 104.08 104.20 104.08 104.17 381,789 +0.07(+0.07%)
Dec 21, 2023 104.11 104.19 104.05 104.10 659,164 -0.09(-0.09%)
Dec 20, 2023 104.10 104.19 104.04 104.19 461,131 +0.24(+0.23%)
Dec 19, 2023 104.01 104.08 103.95 103.95 701,503 -0.04(-0.04%)
Dec 18, 2023 103.95 104.06 103.91 103.99 454,336 +0.01(+0.01%)
Dec 15, 2023 104.07 104.09 103.96 103.98 565,991 -0.01(-0.01%)
Dec 14, 2023 103.94 104.06 103.92 103.99 515,102 +0.09(+0.09%)
Dec 13, 2023 103.70 103.93 103.66 103.90 473,910 +0.18(+0.17%)
Dec 12, 2023 103.65 103.72 103.64 103.72 557,960 +0.05(+0.05%)
Dec 11, 2023 103.66 103.82 103.53 103.67 1,492,873 +0.06(+0.06%)
Dec 08, 2023 103.56 103.64 103.48 103.61 383,476 -0.02(-0.02%)
Dec 07, 2023 103.63 103.73 103.60 103.63 417,360 +0.06(+0.06%)
Dec 06, 2023 103.57 103.67 103.55 103.57 429,692 -0.03(-0.03%)
Dec 05, 2023 103.53 103.61 103.52 103.60 552,791 +0.24(+0.23%)
Dec 04, 2023 103.40 103.46 103.32 103.37 600,033 -0.03(-0.03%)
Dec 01, 2023 103.27 103.45 103.18 103.40 741,001 +0.07(+0.06%)
Nov 30, 2023 103.39 103.40 103.26 103.33 641,262 +0.02(+0.02%)
Nov 29, 2023 103.14 103.36 103.09 103.31 765,716 +0.35(+0.34%)
Nov 28, 2023 102.95 102.99 102.89 102.97 584,631 +0.09(+0.09%)
Nov 27, 2023 102.79 102.88 102.64 102.88 853,195 +0.07(+0.07%)
Nov 24, 2023 102.78 102.81 102.69 102.81 236,221 -0.08(-0.08%)
Nov 22, 2023 102.86 102.89 102.68 102.89 473,785 +0.20(+0.19%)
Nov 21, 2023 102.69 102.73 102.63 102.69 651,466 -0.10(-0.10%)
Nov 20, 2023 102.61 102.86 102.56 102.79 1,086,980 +0.21(+0.20%)
Nov 17, 2023 102.52 102.65 102.48 102.58 727,884 +0.05(+0.05%)
Nov 16, 2023 102.64 102.64 102.47 102.53 975,075 +0.06(+0.06%)
Nov 15, 2023 102.46 102.47 102.29 102.47 608,328 -0.03(-0.03%)
Nov 14, 2023 102.58 102.69 102.42 102.50 1,102,950 +0.16(+0.15%)
Nov 13, 2023 102.28 102.41 102.27 102.35 1,618,933 +0.05(+0.05%)
Nov 10, 2023 102.29 102.35 102.22 102.30 473,903 +0.14(+0.14%)
Nov 09, 2023 102.32 102.32 102.11 102.16 510,691 -0.07(-0.07%)
Nov 08, 2023 102.17 102.25 102.11 102.23 602,598 +0.13(+0.13%)
Nov 07, 2023 102.02 102.21 101.99 102.10 464,635 +0.20(+0.19%)
Nov 06, 2023 102.00 102.00 101.83 101.90 701,396 -0.12(-0.12%)
Nov 03, 2023 102.03 102.10 101.88 102.02 767,695 +0.29(+0.28%)
Nov 02, 2023 101.59 101.75 101.59 101.73 574,286 +0.23(+0.22%)
Nov 01, 2023 101.34 101.55 101.32 101.51 501,736 +0.13(+0.13%)
Oct 31, 2023 101.31 101.40 101.31 101.38 551,565 +0.02(+0.02%)
Oct 30, 2023 101.29 101.38 101.28 101.36 871,030 +0.07(+0.07%)
Oct 27, 2023 101.27 101.42 101.26 101.29 819,576 -0.07(-0.07%)
Oct 26, 2023 101.23 101.37 101.23 101.36 657,827 +0.18(+0.17%)
Oct 25, 2023 101.22 101.27 101.15 101.18 612,644 -0.09(-0.09%)
Oct 24, 2023 101.12 101.29 101.09 101.27 1,230,288 +0.14(+0.14%)
Oct 23, 2023 101.08 101.19 101.03 101.14 734,200 +0.01(+0.01%)
Oct 20, 2023 101.11 101.21 101.06 101.12 727,950 +0.03(+0.03%)
Oct 19, 2023 101.25 101.25 101.04 101.09 3,439,153 -0.28(-0.28%)
Oct 18, 2023 101.33 101.44 101.28 101.38 549,055 -0.05(-0.05%)
Oct 17, 2023 101.34 101.45 101.26 101.43 1,089,957 -0.08(-0.08%)
Oct 16, 2023 101.44 101.52 101.36 101.51 498,728 +0.03(+0.03%)
Oct 13, 2023 101.43 101.50 101.34 101.48 326,950 +0.09(+0.09%)
Oct 12, 2023 101.48 101.57 101.28 101.39 625,579 -0.15(-0.15%)
Oct 11, 2023 101.35 101.54 101.30 101.54 707,531 +0.37(+0.37%)
Oct 10, 2023 101.11 101.21 101.08 101.16 929,198 -0.08(-0.08%)
Oct 09, 2023 101.05 101.24 101.05 101.24 527,631 +0.31(+0.31%)
Oct 06, 2023 100.88 100.99 100.81 100.93 484,078 -0.15(-0.15%)
Oct 05, 2023 101.08 101.14 101.05 101.08 775,784 -0.02(-0.02%)
Oct 04, 2023 100.94 101.09 100.92 101.09 610,715 +0.16(+0.16%)
Oct 03, 2023 100.82 100.98 100.82 100.94 659,727 +0.00(+0.00%)
Oct 02, 2023 101.01 101.04 100.94 100.94 820,576 -0.06(-0.06%)
Sep 29, 2023 101.06 101.19 100.99 101.00 986,698 +0.04(+0.04%)
Sep 28, 2023 101.12 101.17 100.95 100.96 730,548 -0.16(-0.16%)
Sep 27, 2023 101.16 101.19 101.07 101.12 672,344 -0.09(-0.09%)
Sep 26, 2023 101.21 101.25 101.16 101.21 1,272,243 -0.01(-0.01%)
Sep 25, 2023 101.41 101.23 101.19 101.22 532,491 -0.27(-0.26%)
Sep 22, 2023 101.47 101.54 101.41 101.48 497,049 +0.00(+0.00%)
Sep 21, 2023 101.60 101.61 101.48 101.48 607,256 -0.22(-0.21%)
Sep 20, 2023 101.71 101.77 101.66 101.70 531,530 -0.01(-0.01%)
Sep 19, 2023 101.74 101.78 101.70 101.71 412,804 -0.03(-0.03%)
Sep 18, 2023 101.74 101.80 101.73 101.74 378,099 +0.03(+0.03%)
Sep 15, 2023 101.75 101.80 101.70 101.71 348,667 -0.02(-0.02%)
Sep 14, 2023 101.76 101.81 101.72 101.73 315,524 -0.06(-0.06%)
Sep 13, 2023 101.74 101.83 101.74 101.78 367,930 +0.03(+0.03%)
Sep 12, 2023 101.80 101.81 101.69 101.76 538,867 -0.01(-0.01%)
Sep 11, 2023 101.76 101.81 101.76 101.77 320,736 +0.02(+0.02%)
Sep 08, 2023 101.77 101.80 101.74 101.75 319,028 -0.04(-0.04%)
Sep 07, 2023 101.78 101.80 101.71 101.78 438,504 +0.08(+0.08%)
Sep 06, 2023 101.73 101.77 101.67 101.71 605,143 -0.01(-0.01%)
Sep 05, 2023 101.72 101.75 101.70 101.72 562,353 -0.04(-0.04%)
Sep 01, 2023 101.76 101.80 101.64 101.76 352,224 +0.01(+0.01%)
Aug 31, 2023 101.70 101.77 101.67 101.75 327,977 +0.07(+0.07%)
Aug 30, 2023 101.70 101.72 101.64 101.68 1,135,888 -0.03(-0.03%)
Aug 29, 2023 101.59 101.80 101.56 101.71 899,297 +0.16(+0.15%)
Aug 28, 2023 101.56 101.61 101.53 101.55 458,829 +0.01(+0.01%)
Aug 25, 2023 101.62 101.62 101.48 101.54 568,077 -0.01(-0.01%)
Aug 24, 2023 101.55 101.63 101.47 101.55 290,737 -0.06(-0.06%)
Aug 23, 2023 101.58 101.65 101.58 101.61 248,584 +0.06(+0.06%)
Aug 22, 2023 101.57 101.62 101.54 101.55 797,853 -0.02(-0.02%)
Aug 21, 2023 101.60 101.64 101.55 101.57 952,185 -0.07(-0.07%)
Aug 18, 2023 101.66 101.71 101.64 101.64 555,651 -0.09(-0.09%)
Aug 17, 2023 101.76 101.78 101.65 101.73 786,620 +0.05(+0.05%)
Aug 16, 2023 101.73 101.78 101.68 101.68 375,561 -0.01(-0.01%)
Aug 15, 2023 101.66 101.75 101.65 101.69 459,033 +0.03(+0.03%)
Aug 14, 2023 101.65 101.71 101.63 101.66 360,611 +0.01(+0.01%)
Aug 11, 2023 101.54 101.72 101.53 101.65 658,769 +0.03(+0.03%)
Aug 10, 2023 101.65 101.72 101.61 101.62 554,889 -0.01(-0.01%)
Aug 09, 2023 101.62 101.66 101.60 101.63 461,310 +0.02(+0.02%)
Aug 08, 2023 101.53 101.64 101.53 101.61 608,578 +0.01(+0.01%)
Aug 07, 2023 101.58 101.62 101.53 101.60 493,812 +0.03(+0.03%)
Aug 04, 2023 101.50 101.62 101.50 101.57 441,612 +0.10(+0.10%)
Aug 03, 2023 101.52 101.55 101.45 101.47 622,660 -0.21(-0.20%)
Aug 02, 2023 101.72 101.77 101.57 101.68 745,130 -0.05(-0.05%)
Aug 01, 2023 101.81 101.81 101.71 101.73 553,923 -0.05(-0.05%)
Jul 31, 2023 101.84 101.87 101.77 101.78 321,392 -0.08(-0.08%)
Jul 28, 2023 101.99 102.01 101.84 101.86 375,312 -0.09(-0.09%)
Jul 27, 2023 102.00 102.01 101.89 101.95 625,324 -0.13(-0.12%)
Jul 26, 2023 102.04 102.12 101.97 102.08 330,903 +0.04(+0.04%)
Jul 25, 2023 101.99 102.07 101.96 102.04 432,645 -0.03(-0.03%)
Jul 24, 2023 102.09 102.14 102.01 102.07 545,341 +0.01(+0.01%)
Jul 21, 2023 102.04 102.12 102.00 102.06 416,993 +0.04(+0.04%)
Jul 20, 2023 102.05 102.06 101.98 102.02 730,754 -0.05(-0.05%)
Jul 19, 2023 102.06 102.10 102.01 102.07 1,198,501 +0.08(+0.08%)
Jul 18, 2023 102.02 102.03 101.94 101.99 628,997 +0.03(+0.03%)
Jul 17, 2023 101.93 101.96 101.90 101.96 347,018 +0.07(+0.07%)
Jul 14, 2023 101.97 101.98 101.85 101.89 482,940 -0.09(-0.09%)
Jul 13, 2023 101.91 102.01 101.91 101.98 565,726 +0.12(+0.11%)
Jul 12, 2023 101.86 101.94 101.82 101.86 610,428 +0.12(+0.12%)
Jul 11, 2023 101.68 101.80 101.68 101.74 649,211 -0.01(-0.01%)
Jul 10, 2023 101.63 101.77 101.63 101.75 948,410 +0.05(+0.05%)
Jul 07, 2023 101.64 101.74 101.64 101.70 948,391 +0.05(+0.05%)
Jul 06, 2023 101.62 101.68 101.58 101.66 835,532 -0.07(-0.07%)
Jul 05, 2023 101.76 101.77 101.67 101.72 331,437 +0.05(+0.05%)
Jul 03, 2023 101.74 101.80 101.67 101.67 197,133 -0.04(-0.04%)
Jun 30, 2023 101.83 101.83 101.69 101.71 313,087 +0.08(+0.08%)
Jun 29, 2023 101.74 101.78 101.61 101.63 457,199 -0.16(-0.15%)
Jun 28, 2023 101.76 101.80 101.72 101.79 408,302 +0.02(+0.02%)
Jun 27, 2023 101.70 101.77 101.64 101.77 739,971 +0.10(+0.10%)
Jun 26, 2023 101.68 101.72 101.65 101.67 532,249 +0.00(+0.00%)
Jun 23, 2023 101.67 101.72 101.59 101.67 659,535 +0.12(+0.12%)
Jun 22, 2023 101.60 101.65 101.55 101.55 978,048 -0.10(-0.10%)
Jun 21, 2023 101.59 101.65 101.58 101.65 382,712 +0.09(+0.09%)
Jun 20, 2023 101.52 101.67 101.51 101.56 438,352 +0.03(+0.03%)
Jun 16, 2023 101.53 101.55 101.47 101.53 441,177 -0.02(-0.02%)
Jun 15, 2023 101.61 101.61 101.55 101.55 708,778 -0.14(-0.14%)
May 08, 2023 101.74 101.75 101.66 101.70 370,528 -0.06(-0.06%)
May 05, 2023 101.80 101.82 101.72 101.76 493,410 -0.02(-0.02%)
May 04, 2023 101.72 101.90 101.62 101.78 389,882 +0.03(+0.03%)
May 03, 2023 101.71 101.79 101.66 101.75 512,722 +0.15(+0.14%)
May 02, 2023 101.71 101.76 101.55 101.60 398,228 +0.14(+0.13%)
May 01, 2023 101.76 101.76 101.47 101.47 455,661 -0.26(-0.26%)
Apr 28, 2023 101.65 101.75 101.64 101.72 336,800 +0.10(+0.10%)
Apr 27, 2023 101.67 101.69 101.55 101.63 391,865 -0.13(-0.12%)
Apr 26, 2023 101.80 101.80 101.66 101.75 412,919 -0.12(-0.11%)
Apr 25, 2023 101.75 101.94 101.75 101.87 474,321 +0.11(+0.11%)
Apr 24, 2023 101.72 101.76 101.70 101.76 473,641 +0.09(+0.09%)
Apr 21, 2023 101.71 101.79 101.61 101.68 752,092 -0.07(-0.07%)
Apr 20, 2023 101.72 101.81 101.69 101.75 1,944,526 +0.07(+0.07%)
Apr 19, 2023 101.61 101.70 101.61 101.68 413,190 -0.18(-0.18%)
Apr 18, 2023 101.88 101.94 101.84 101.86 535,034 -0.22(-0.22%)
Apr 17, 2023 102.23 102.27 102.09 102.09 339,001 -0.18(-0.17%)
Apr 14, 2023 102.38 102.42 102.18 102.26 583,088 -0.03(-0.03%)
Apr 13, 2023 102.40 102.43 102.29 102.29 534,302 -0.08(-0.08%)
Apr 12, 2023 102.33 102.42 102.31 102.37 960,677 +0.16(+0.15%)
Apr 11, 2023 102.22 102.29 102.17 102.21 1,574,019 +0.04(+0.04%)
Apr 10, 2023 102.31 102.33 102.17 102.17 1,999,281 -0.17(-0.16%)
Apr 06, 2023 102.34 102.43 102.27 102.34 328,810 -0.01(-0.01%)
Apr 05, 2023 102.33 102.44 102.31 102.35 265,450 +0.10(+0.09%)
Apr 04, 2023 102.12 102.33 102.12 102.25 361,045 +0.04(+0.04%)
Apr 03, 2023 102.11 102.26 102.11 102.21 398,001 +0.29(+0.28%)
Mar 31, 2023 102.16 102.21 101.93 101.93 332,991 -0.13(-0.12%)
Mar 30, 2023 102.03 102.11 102.02 102.05 410,251 +0.02(+0.02%)
Mar 29, 2023 101.95 102.09 101.95 102.03 536,668 +0.06(+0.06%)
Mar 28, 2023 101.89 102.02 101.81 101.98 545,399 +0.08(+0.08%)
Mar 27, 2023 101.92 101.98 101.85 101.90 373,252 -0.08(-0.08%)
Mar 24, 2023 101.94 101.99 101.84 101.98 337,100 +0.11(+0.11%)
Mar 23, 2023 101.86 102.03 101.82 101.87 365,707 -0.04(-0.04%)
Mar 22, 2023 101.70 101.98 101.64 101.91 510,952 +0.35(+0.35%)
Mar 21, 2023 101.64 101.75 101.54 101.56 548,234 -0.09(-0.09%)
Mar 20, 2023 101.81 101.81 101.62 101.64 466,854 -0.22(-0.22%)
Mar 17, 2023 101.73 101.95 101.69 101.87 343,160 +0.24(+0.24%)
Mar 16, 2023 101.75 101.77 101.51 101.62 530,867 -0.10(-0.10%)
Mar 15, 2023 101.46 101.80 101.46 101.72 587,791 +0.37(+0.37%)
Mar 14, 2023 101.32 101.35 101.15 101.35 1,217,322 -0.11(-0.11%)
Mar 13, 2023 101.48 101.57 101.24 101.46 460,089 +0.29(+0.29%)
Mar 10, 2023 101.24 101.32 101.08 101.17 743,488 +0.14(+0.14%)
Mar 09, 2023 101.10 101.20 100.97 101.03 688,223 -0.04(-0.04%)
Mar 08, 2023 100.93 101.15 100.87 101.07 655,427 +0.21(+0.21%)
Mar 07, 2023 100.81 100.95 100.74 100.86 671,872 +0.07(+0.07%)
Mar 06, 2023 100.76 100.83 100.72 100.79 552,413 +0.03(+0.03%)
Mar 03, 2023 100.69 100.81 100.65 100.76 723,573 +0.16(+0.16%)
Mar 02, 2023 100.53 100.63 100.53 100.60 507,669 +0.02(+0.02%)
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.