Skip to main content

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

104.73 -0.03 (-0.03%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 104.52 104.53 104.47 104.52 232,633 +0.03(+0.03%)
Aug 30, 2021 104.52 104.52 104.45 104.49 315,882 +0.00(+0.00%)
Aug 27, 2021 104.45 104.51 104.45 104.49 307,977 +0.02(+0.02%)
Aug 26, 2021 104.47 104.51 104.42 104.47 242,072 -0.03(-0.03%)
Aug 25, 2021 104.56 104.56 104.47 104.50 285,386 -0.05(-0.05%)
Aug 24, 2021 104.52 104.56 104.48 104.55 339,044 +0.04(+0.04%)
Aug 23, 2021 104.52 104.59 104.49 104.51 259,419 -0.02(-0.02%)
Aug 20, 2021 104.52 104.57 104.51 104.53 273,898 -0.01(-0.01%)
Aug 19, 2021 104.51 104.55 104.51 104.54 374,156 +0.03(+0.03%)
Aug 18, 2021 104.49 104.54 104.49 104.51 542,305 -0.02(-0.02%)
Aug 17, 2021 104.48 104.55 104.47 104.53 207,899 +0.06(+0.06%)
Aug 16, 2021 104.49 104.51 104.45 104.47 248,532 -0.01(-0.01%)
Aug 13, 2021 104.52 104.52 104.45 104.48 140,479 -0.03(-0.03%)
Aug 12, 2021 104.56 104.56 104.45 104.51 450,473 -0.06(-0.06%)
Aug 11, 2021 104.57 104.57 104.51 104.57 191,725 -0.03(-0.03%)
Aug 10, 2021 104.58 104.60 104.54 104.60 549,621 +0.04(+0.04%)
Aug 09, 2021 104.54 104.57 104.52 104.56 218,392 +0.01(+0.01%)
Aug 06, 2021 104.53 104.58 104.50 104.55 377,547 -0.06(-0.06%)
Aug 05, 2021 104.59 104.61 104.56 104.61 235,975 +0.00(+0.00%)
Aug 04, 2021 104.65 104.65 104.52 104.61 314,860 +0.02(+0.02%)
Aug 03, 2021 104.56 104.65 104.56 104.59 225,658 -0.02(-0.02%)
Aug 02, 2021 104.60 104.61 104.54 104.61 398,190 +0.04(+0.04%)
Jul 30, 2021 104.53 104.59 104.53 104.57 265,207 +0.02(+0.02%)
Jul 29, 2021 104.56 104.57 104.51 104.55 280,333 -0.02(-0.02%)
Jul 28, 2021 104.50 104.58 104.50 104.57 330,638 -0.02(-0.02%)
Jul 27, 2021 104.52 104.59 104.52 104.59 278,236 +0.02(+0.02%)
Jul 26, 2021 104.53 104.60 104.51 104.57 375,785 +0.01(+0.01%)
Jul 23, 2021 104.58 104.59 104.39 104.56 1,074,560 -0.07(-0.06%)
Jul 22, 2021 104.58 104.63 104.54 104.63 639,120 +0.08(+0.07%)
Jul 21, 2021 104.47 104.57 104.47 104.55 1,659,573 +0.01(+0.01%)
Jul 20, 2021 104.42 104.54 104.42 104.54 1,539,213 +0.13(+0.12%)
Jul 19, 2021 104.50 104.50 104.39 104.42 226,575 -0.04(-0.04%)
Jul 16, 2021 104.50 104.50 104.40 104.46 289,038 -0.01(-0.01%)
Jul 15, 2021 104.47 104.47 104.42 104.47 166,215 -0.01(-0.01%)
Jul 14, 2021 104.47 104.47 104.41 104.47 166,016 +0.03(+0.03%)
Jul 13, 2021 104.56 104.56 104.39 104.45 348,428 +0.06(+0.06%)
Jul 12, 2021 104.44 104.48 104.39 104.39 152,142 -0.06(-0.06%)
Jul 09, 2021 104.48 104.48 104.40 104.45 208,741 -0.03(-0.03%)
Jul 08, 2021 104.46 104.51 104.42 104.47 624,076 -0.01(-0.01%)
Jul 07, 2021 104.37 104.50 104.34 104.48 724,596 +0.17(+0.16%)
Jul 06, 2021 104.29 104.36 104.29 104.32 217,896 +0.01(+0.01%)
Jul 02, 2021 104.29 104.31 104.25 104.31 265,865 +0.07(+0.07%)
Jul 01, 2021 104.27 104.33 104.22 104.24 198,918 -0.09(-0.08%)
Jun 30, 2021 104.26 104.33 104.26 104.33 319,994 +0.07(+0.06%)
Jun 29, 2021 104.24 104.28 104.23 104.26 195,300 +0.02(+0.02%)
Jun 28, 2021 104.22 104.26 104.22 104.24 168,025 +0.00(+0.00%)
Jun 25, 2021 104.26 104.26 104.19 104.24 139,323 -0.01(-0.01%)
Jun 24, 2021 104.27 104.27 104.20 104.25 229,141 +0.03(+0.03%)
Jun 23, 2021 104.26 104.27 104.19 104.22 314,446 -0.03(-0.03%)
Jun 22, 2021 104.25 104.25 104.15 104.25 297,947 -0.01(-0.01%)
Jun 21, 2021 104.31 104.31 104.22 104.26 292,689 +0.01(+0.01%)
Jun 18, 2021 104.34 104.35 104.25 104.25 212,882 -0.09(-0.08%)
Jun 17, 2021 104.26 104.40 104.25 104.34 386,504 +0.07(+0.07%)
Jun 16, 2021 104.40 104.46 104.26 104.27 308,362 -0.14(-0.14%)
Jun 15, 2021 104.39 104.46 104.37 104.42 190,989 +0.02(+0.02%)
Jun 14, 2021 104.36 104.45 104.36 104.40 217,296 +0.00(+0.00%)
Jun 11, 2021 104.40 104.41 104.36 104.40 181,901 -0.03(-0.03%)
Jun 10, 2021 104.40 104.44 104.37 104.43 274,633 +0.04(+0.04%)
Jun 09, 2021 104.35 104.43 104.32 104.39 231,981 -0.01(-0.01%)
Jun 08, 2021 104.35 104.40 104.30 104.40 584,946 +0.12(+0.11%)
Jun 07, 2021 104.28 104.31 104.25 104.28 179,442 -0.01(-0.01%)
Jun 04, 2021 104.26 104.36 104.23 104.29 979,774 -0.02(-0.02%)
Jun 03, 2021 104.29 104.31 104.23 104.31 254,356 +0.00(+0.00%)
Jun 02, 2021 104.26 104.31 104.23 104.31 255,998 +0.08(+0.07%)
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.