Skip to main content

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

106.03 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 103.24 103.28 103.21 103.24 196,756 -0.01(-0.01%)
Oct 28, 2021 103.26 103.29 103.20 103.25 238,332 -0.01(-0.01%)
Oct 27, 2021 103.31 103.31 103.25 103.26 302,596 -0.01(-0.01%)
Oct 26, 2021 103.26 103.27 215,034 -0.03(-0.03%)
Oct 25, 2021 103.31 103.31 103.27 103.30 280,630 -0.02(-0.02%)
Oct 22, 2021 103.26 103.33 103.26 103.32 483,635 +0.04(+0.04%)
Oct 21, 2021 103.37 103.37 103.25 103.28 289,904 -0.12(-0.12%)
Oct 20, 2021 103.39 103.41 103.34 103.41 347,808 +0.01(+0.01%)
Oct 19, 2021 103.41 103.41 103.35 103.39 264,365 +0.07(+0.06%)
Oct 18, 2021 103.38 103.41 103.33 103.33 480,100 -0.08(-0.07%)
Oct 15, 2021 103.39 103.41 103.38 103.41 176,274 +0.01(+0.01%)
Oct 14, 2021 103.36 103.42 103.36 103.39 937,093 -0.01(-0.01%)
Oct 13, 2021 103.42 103.43 103.37 103.41 411,454 +0.08(+0.07%)
Oct 12, 2021 103.39 103.42 103.28 103.33 327,871 +0.02(+0.02%)
Oct 11, 2021 103.33 103.33 103.29 103.31 126,571 +0.00(+0.00%)
Oct 08, 2021 103.36 103.36 103.31 103.31 225,359 -0.04(-0.04%)
Oct 07, 2021 103.34 103.36 103.32 103.35 242,340 -0.03(-0.03%)
Oct 06, 2021 103.39 103.41 103.34 103.38 232,557 +0.00(+0.00%)
Oct 05, 2021 103.39 103.41 103.36 103.38 685,839 +0.01(+0.01%)
Oct 04, 2021 103.44 103.44 103.34 103.37 207,678 -0.03(-0.03%)
Oct 01, 2021 103.39 103.39 103.35 103.39 205,639 +0.03(+0.03%)
Sep 30, 2021 103.37 103.41 103.36 103.37 267,168 -0.05(-0.05%)
Sep 29, 2021 103.38 103.42 103.36 103.41 290,325 +0.04(+0.04%)
Sep 28, 2021 103.39 103.44 103.37 103.38 265,447 -0.10(-0.09%)
Sep 27, 2021 103.46 103.48 103.41 103.47 767,687 -0.03(-0.03%)
Sep 24, 2021 103.49 103.53 103.48 103.50 660,350 -0.03(-0.03%)
Sep 23, 2021 103.55 103.55 103.46 103.53 170,184 -0.03(-0.03%)
Sep 22, 2021 103.53 103.59 103.53 103.56 205,804 -0.05(-0.05%)
Sep 21, 2021 103.55 103.61 103.53 103.61 254,631 +0.06(+0.06%)
Sep 20, 2021 103.62 103.62 103.51 103.55 257,329 -0.01(-0.01%)
Sep 17, 2021 103.58 103.58 103.52 103.56 314,839 -0.03(-0.03%)
Sep 16, 2021 103.54 103.59 103.53 103.59 179,256 +0.00(+0.00%)
Sep 15, 2021 103.55 103.60 103.54 103.59 223,258 +0.02(+0.02%)
Sep 14, 2021 103.57 103.60 103.55 103.57 354,537 +0.00(+0.00%)
Sep 13, 2021 103.55 103.64 103.55 103.57 213,161 -0.04(-0.04%)
Sep 10, 2021 103.63 103.63 103.56 103.61 208,522 +0.02(+0.02%)
Sep 09, 2021 103.61 103.61 103.52 103.59 229,441 -0.06(-0.06%)
Sep 08, 2021 103.54 103.66 103.48 103.64 372,561 +0.10(+0.09%)
Sep 07, 2021 103.54 103.55 103.48 103.55 255,654 +0.01(+0.01%)
Sep 03, 2021 103.60 103.62 103.54 103.54 201,208 -0.05(-0.05%)
Sep 02, 2021 103.57 103.64 103.57 103.59 366,074 -0.06(-0.06%)
Sep 01, 2021 103.62 103.64 103.57 103.64 785,559 +0.02(+0.02%)
Aug 31, 2021 103.63 103.64 103.58 103.63 234,648 +0.03(+0.03%)
Aug 30, 2021 103.63 103.63 103.55 103.60 318,618 +0.00(+0.00%)
Aug 27, 2021 103.56 103.61 103.56 103.60 310,645 +0.02(+0.02%)
Aug 26, 2021 103.58 103.62 103.52 103.58 244,169 -0.03(-0.03%)
Aug 25, 2021 103.66 103.66 103.57 103.61 287,858 -0.05(-0.05%)
Aug 24, 2021 103.63 103.66 103.59 103.66 341,980 +0.04(+0.04%)
Aug 23, 2021 103.63 103.69 103.60 103.62 261,666 -0.02(-0.02%)
Aug 20, 2021 103.63 103.67 103.62 103.64 276,270 -0.01(-0.01%)
Aug 19, 2021 103.62 103.66 103.62 103.64 377,397 +0.03(+0.03%)
Aug 18, 2021 103.60 103.64 103.60 103.62 547,002 -0.02(-0.02%)
Aug 17, 2021 103.59 103.66 103.58 103.64 209,700 +0.06(+0.06%)
Aug 16, 2021 103.60 103.62 103.55 103.58 250,685 -0.01(-0.01%)
Aug 13, 2021 103.63 103.63 103.56 103.59 141,696 -0.03(-0.03%)
Aug 12, 2021 103.66 103.66 103.56 103.62 454,374 -0.06(-0.06%)
Aug 11, 2021 103.67 103.67 103.62 103.67 193,386 -0.03(-0.03%)
Aug 10, 2021 103.68 103.70 103.64 103.70 554,381 +0.04(+0.04%)
Aug 09, 2021 103.64 103.67 103.62 103.66 220,283 +0.01(+0.01%)
Aug 06, 2021 103.64 103.68 103.61 103.66 380,817 -0.06(-0.05%)
Aug 05, 2021 103.69 103.71 103.66 103.71 238,019 +0.00(+0.00%)
Aug 04, 2021 103.75 103.75 103.63 103.71 317,587 +0.02(+0.02%)
Aug 03, 2021 103.66 103.75 103.66 103.69 227,613 -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.