Skip to main content

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

106.08 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 100.41 100.48 100.34 100.44 99,212 +0.11(+0.11%)
Oct 30, 2019 100.22 100.33 100.22 100.33 80,745 +0.04(+0.04%)
Oct 29, 2019 100.28 100.29 100.21 100.29 102,923 +0.11(+0.11%)
Oct 28, 2019 100.23 100.23 100.16 100.18 60,908 -0.06(-0.06%)
Oct 25, 2019 100.23 100.23 100.17 100.23 85,391 +0.02(+0.02%)
Oct 24, 2019 100.17 100.27 100.17 100.22 118,611 -0.05(-0.05%)
Oct 23, 2019 100.24 100.28 100.23 100.26 83,118 +0.01(+0.01%)
Oct 22, 2019 100.23 100.26 100.15 100.25 104,538 +0.06(+0.06%)
Oct 21, 2019 100.24 100.24 100.16 100.20 74,312 -0.08(-0.07%)
Oct 18, 2019 100.27 100.27 100.22 100.27 83,371 +0.06(+0.06%)
Oct 17, 2019 100.23 100.28 100.22 100.22 70,867 -0.08(-0.07%)
Oct 16, 2019 100.26 100.35 100.26 100.29 137,764 -0.01(-0.01%)
Oct 15, 2019 100.36 100.36 100.28 100.30 69,692 +0.01(+0.01%)
Oct 14, 2019 100.29 100.34 100.26 100.29 65,691 +0.02(+0.02%)
Oct 11, 2019 100.29 100.31 100.21 100.27 137,923 -0.10(-0.10%)
Oct 10, 2019 100.40 100.42 100.32 100.38 137,620 +0.03(+0.03%)
Oct 09, 2019 100.39 100.40 100.33 100.35 163,027 +0.04(+0.04%)
Oct 08, 2019 100.31 100.36 100.26 100.31 112,388 +0.09(+0.08%)
Oct 07, 2019 100.22 100.24 100.12 100.22 198,335 +0.00(+0.00%)
Oct 04, 2019 100.25 100.25 100.14 100.22 411,325 -0.02(-0.02%)
Oct 03, 2019 100.16 100.27 100.10 100.24 103,246 +0.13(+0.13%)
Oct 02, 2019 100.09 100.14 100.06 100.11 92,693 +0.02(+0.02%)
Oct 01, 2019 100.03 100.11 99.99 100.09 76,386 +0.04(+0.04%)
Sep 30, 2019 99.99 100.08 99.99 100.05 106,027 +0.05(+0.05%)
Sep 27, 2019 99.97 100.06 99.97 100.00 109,786 -0.07(-0.07%)
Sep 26, 2019 99.97 100.08 99.95 100.07 163,595 +0.03(+0.03%)
Sep 25, 2019 99.97 100.08 99.94 100.04 123,009 -0.04(-0.04%)
Sep 24, 2019 100.06 100.08 99.99 100.08 91,233 +0.05(+0.05%)
Sep 23, 2019 99.98 100.06 99.97 100.03 127,798 +0.07(+0.07%)
Sep 20, 2019 99.89 100.01 99.89 99.97 77,095 +0.05(+0.05%)
Sep 19, 2019 99.90 99.97 99.84 99.92 109,784 +0.02(+0.02%)
Sep 18, 2019 99.82 99.90 99.79 99.90 226,622 +0.08(+0.08%)
Sep 17, 2019 99.82 99.85 99.78 99.83 100,201 +0.07(+0.07%)
Sep 16, 2019 99.87 99.87 99.76 99.76 100,678 -0.16(-0.16%)
Sep 13, 2019 99.98 99.99 99.85 99.92 219,892 -0.17(-0.17%)
Sep 12, 2019 100.04 100.10 100.00 100.09 98,730 -0.04(-0.04%)
Sep 11, 2019 100.16 100.18 100.11 100.13 100,209 -0.09(-0.09%)
Sep 10, 2019 100.21 100.22 100.16 100.22 106,535 -0.01(-0.01%)
Sep 09, 2019 100.26 100.28 100.17 100.23 136,736 -0.04(-0.04%)
Sep 06, 2019 100.30 100.33 100.25 100.27 70,812 -0.03(-0.03%)
Sep 05, 2019 100.31 100.31 100.24 100.30 98,112 -0.12(-0.12%)
Sep 04, 2019 100.28 100.43 100.28 100.42 173,126 +0.01(+0.01%)
Sep 03, 2019 100.35 100.41 100.31 100.41 98,327 +0.04(+0.04%)
Aug 30, 2019 100.37 100.39 100.32 100.37 79,009 -0.03(-0.03%)
Aug 29, 2019 100.40 100.40 100.31 100.40 78,133 -0.03(-0.03%)
Aug 28, 2019 100.40 100.43 100.36 100.43 78,917 +0.01(+0.01%)
Aug 27, 2019 100.35 100.43 100.35 100.42 53,968 +0.03(+0.03%)
Aug 26, 2019 100.43 100.44 100.35 100.39 159,813 -0.06(-0.06%)
Aug 23, 2019 100.44 100.44 100.38 100.44 173,587 +0.00(+0.00%)
Aug 22, 2019 100.38 100.44 100.38 100.44 79,919 -0.00(-0.00%)
Aug 21, 2019 100.40 100.48 100.40 100.45 111,161 -0.05(-0.05%)
Aug 20, 2019 100.52 100.52 100.46 100.50 145,444 +0.09(+0.08%)
Aug 19, 2019 100.38 100.44 100.36 100.42 71,766 -0.09(-0.08%)
Aug 16, 2019 100.49 100.52 100.44 100.50 94,897 -0.04(-0.04%)
Aug 15, 2019 100.47 100.54 100.44 100.54 60,650 +0.04(+0.04%)
Aug 14, 2019 100.46 100.55 100.44 100.50 96,154 +0.04(+0.04%)
Aug 13, 2019 100.51 100.51 100.43 100.46 82,655 -0.03(-0.03%)
Aug 12, 2019 100.50 100.50 100.46 100.49 88,172 +0.02(+0.02%)
Aug 09, 2019 100.42 100.47 100.39 100.47 81,675 -0.00(-0.00%)
Aug 08, 2019 100.40 100.49 100.40 100.47 108,945 -0.01(-0.01%)
Aug 07, 2019 100.48 100.50 100.42 100.48 92,517 +0.12(+0.12%)
Aug 06, 2019 100.36 100.41 100.31 100.36 103,877 +0.06(+0.06%)
Aug 05, 2019 100.38 100.39 100.30 100.30 205,905 +0.00(+0.00%)
Aug 02, 2019 100.30 100.34 100.25 100.30 130,830 -0.04(-0.04%)
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.