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

104.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 102.09 102.10 102.01 102.05 369,265 -0.06(-0.06%)
May 05, 2023 102.14 102.17 102.07 102.11 491,728 -0.02(-0.02%)
May 04, 2023 102.07 102.25 101.97 102.12 388,553 +0.03(+0.03%)
May 03, 2023 102.06 102.14 102.00 102.10 510,974 +0.15(+0.14%)
May 02, 2023 102.06 102.11 101.90 101.95 396,871 +0.14(+0.13%)
May 01, 2023 102.11 102.11 101.81 101.81 454,107 -0.26(-0.26%)
Apr 28, 2023 102.00 102.10 101.98 102.07 335,653 +0.10(+0.10%)
Apr 27, 2023 102.01 102.03 101.90 101.97 390,531 -0.13(-0.12%)
Apr 26, 2023 102.15 102.15 102.00 102.10 411,514 -0.12(-0.12%)
Apr 25, 2023 102.10 102.28 102.10 102.22 472,706 +0.11(+0.11%)
Apr 24, 2023 102.06 102.11 102.04 102.11 472,029 +0.09(+0.09%)
Apr 21, 2023 102.05 102.14 101.96 102.02 749,532 -0.07(-0.07%)
Apr 20, 2023 102.06 102.16 102.03 102.09 1,937,907 +0.07(+0.07%)
Apr 19, 2023 101.96 102.04 101.96 102.02 411,784 -0.19(-0.18%)
Apr 18, 2023 102.23 102.29 102.19 102.21 533,213 -0.23(-0.22%)
Apr 17, 2023 102.58 102.62 102.44 102.44 337,847 -0.18(-0.17%)
Apr 14, 2023 102.73 102.77 102.53 102.61 581,104 -0.03(-0.03%)
Apr 13, 2023 102.75 102.78 102.64 102.64 532,483 -0.08(-0.08%)
Apr 12, 2023 102.68 102.77 102.67 102.72 957,407 +0.16(+0.15%)
Apr 11, 2023 102.57 102.64 102.52 102.56 1,568,661 +0.04(+0.04%)
Apr 10, 2023 102.66 102.68 102.52 102.52 1,992,475 -0.17(-0.16%)
Apr 06, 2023 102.69 102.78 102.62 102.69 327,690 -0.01(-0.01%)
Apr 05, 2023 102.68 102.79 102.66 102.70 264,547 +0.10(+0.10%)
Apr 04, 2023 102.47 102.68 102.47 102.60 359,817 +0.04(+0.04%)
Apr 03, 2023 102.46 102.61 102.45 102.56 396,647 +0.29(+0.28%)
Mar 31, 2023 102.51 102.56 102.28 102.28 331,856 -0.13(-0.12%)
Mar 30, 2023 102.38 102.46 102.36 102.40 408,852 +0.02(+0.02%)
Mar 29, 2023 102.30 102.44 102.30 102.38 534,839 +0.06(+0.06%)
Mar 28, 2023 102.24 102.36 102.16 102.33 543,540 +0.08(+0.08%)
Mar 27, 2023 102.27 102.33 102.20 102.25 371,980 -0.08(-0.08%)
Mar 24, 2023 102.29 102.33 102.19 102.33 335,951 +0.11(+0.11%)
Mar 23, 2023 102.21 102.38 102.17 102.22 364,461 -0.04(-0.04%)
Mar 22, 2023 102.05 102.33 101.98 102.26 509,210 +0.35(+0.34%)
Mar 21, 2023 101.98 102.10 101.89 101.91 546,366 -0.09(-0.09%)
Mar 20, 2023 102.16 102.16 101.96 101.99 465,263 -0.22(-0.22%)
Mar 17, 2023 102.08 102.30 102.04 102.22 341,991 +0.24(+0.24%)
Mar 16, 2023 102.10 102.12 101.86 101.97 529,058 -0.10(-0.10%)
Mar 15, 2023 101.81 102.15 101.81 102.07 585,788 +0.37(+0.37%)
Mar 14, 2023 101.67 101.70 101.50 101.70 1,213,173 -0.11(-0.11%)
Mar 13, 2023 101.83 101.91 101.58 101.81 458,521 +0.29(+0.29%)
Mar 10, 2023 101.58 101.67 101.43 101.51 740,954 +0.14(+0.14%)
Mar 09, 2023 101.44 101.54 101.32 101.38 685,878 -0.04(-0.04%)
Mar 08, 2023 101.28 101.49 101.21 101.42 653,193 +0.22(+0.21%)
Mar 07, 2023 101.15 101.30 101.08 101.20 669,583 +0.07(+0.07%)
Mar 06, 2023 101.10 101.17 101.06 101.13 550,530 +0.03(+0.03%)
Mar 03, 2023 101.03 101.15 101.00 101.10 721,107 +0.16(+0.15%)
Mar 02, 2023 100.87 100.98 100.87 100.95 505,939 +0.02(+0.02%)
Mar 01, 2023 100.96 100.99 100.90 100.93 707,234 -0.07(-0.07%)
Feb 28, 2023 100.97 101.01 100.89 101.00 538,987 +0.05(+0.05%)
Feb 27, 2023 100.87 101.00 100.87 100.95 649,345 +0.10(+0.10%)
Feb 24, 2023 100.82 100.91 100.61 100.85 656,541 -0.16(-0.15%)
Feb 23, 2023 101.02 101.08 100.96 101.01 936,024 +0.02(+0.02%)
Feb 22, 2023 100.92 100.99 100.80 100.99 656,426 +0.03(+0.03%)
Feb 21, 2023 101.01 101.03 100.91 100.96 655,748 -0.16(-0.15%)
Feb 17, 2023 101.21 101.23 101.08 101.11 574,001 -0.19(-0.18%)
Feb 16, 2023 101.60 101.60 101.24 101.30 833,968 -0.30(-0.30%)
Feb 15, 2023 101.75 101.80 101.57 101.60 672,473 -0.19(-0.18%)
Feb 14, 2023 101.78 101.85 101.74 101.79 453,117 -0.16(-0.15%)
Feb 13, 2023 101.93 101.95 101.86 101.94 510,811 +0.07(+0.07%)
Feb 10, 2023 101.94 101.99 101.86 101.88 509,783 -0.09(-0.09%)
Feb 09, 2023 102.04 102.05 101.91 101.96 753,274 -0.09(-0.09%)
Feb 08, 2023 102.05 102.09 101.98 102.05 454,237 -0.03(-0.03%)
Feb 07, 2023 102.03 102.08 101.99 102.08 646,405 -0.05(-0.05%)
Feb 06, 2023 102.17 102.21 102.04 102.13 887,484 -0.14(-0.13%)
Feb 03, 2023 102.30 102.35 102.21 102.27 651,095 -0.20(-0.20%)
Feb 02, 2023 102.52 102.57 102.41 102.47 937,949 +0.04(+0.04%)
Feb 01, 2023 102.36 102.46 102.29 102.43 842,602 +0.16(+0.16%)
Jan 31, 2023 102.32 102.37 102.23 102.27 1,016,658 +0.07(+0.07%)
Jan 30, 2023 102.37 102.39 102.17 102.20 1,397,761 -0.11(-0.10%)
Jan 27, 2023 102.41 102.41 102.30 102.31 1,334,910 -0.01(-0.01%)
Jan 26, 2023 102.42 102.45 102.29 102.32 879,587 -0.12(-0.11%)
Jan 25, 2023 102.41 102.45 102.33 102.44 919,941 +0.12(+0.11%)
Jan 24, 2023 102.33 102.39 102.26 102.32 1,058,658 +0.07(+0.07%)
Jan 23, 2023 102.28 102.32 102.23 102.25 1,118,974 -0.05(-0.05%)
Jan 20, 2023 102.31 102.35 102.28 102.30 758,138 -0.06(-0.06%)
Jan 19, 2023 102.31 102.41 102.31 102.36 770,265 +0.03(+0.03%)
Jan 18, 2023 102.29 102.35 102.26 102.33 1,355,253 +0.17(+0.17%)
Jan 17, 2023 102.14 102.22 102.01 102.15 1,383,531 +0.05(+0.05%)
Jan 13, 2023 102.18 102.22 102.09 102.10 799,210 -0.13(-0.12%)
Jan 12, 2023 102.11 102.23 102.11 102.23 1,086,009 +0.20(+0.19%)
Jan 11, 2023 102.03 102.12 102.02 102.03 1,737,076 -0.01(-0.01%)
Jan 10, 2023 102.02 102.06 101.98 102.05 583,219 -0.01(-0.01%)
Jan 09, 2023 101.95 102.07 101.92 102.06 658,636 +0.16(+0.15%)
Jan 06, 2023 101.70 101.97 101.70 101.90 749,919 +0.22(+0.22%)
Jan 05, 2023 101.73 101.76 101.66 101.67 996,799 -0.06(-0.06%)
Jan 04, 2023 101.76 101.80 101.70 101.73 630,557 +0.07(+0.07%)
Jan 03, 2023 101.63 101.68 101.56 101.67 1,081,727 +0.08(+0.08%)
Dec 30, 2022 101.55 101.60 101.43 101.59 1,989,935 +0.08(+0.08%)
Dec 29, 2022 101.46 101.52 101.40 101.51 1,657,123 +0.07(+0.07%)
Dec 28, 2022 101.48 101.52 101.38 101.44 1,891,697 -0.05(-0.05%)
Dec 27, 2022 101.41 101.52 101.41 101.49 1,879,423 -0.06(-0.06%)
Dec 23, 2022 101.54 101.55 101.41 101.55 978,716 +0.05(+0.05%)
Dec 22, 2022 101.41 101.53 101.41 101.50 1,388,662 -0.02(-0.02%)
Dec 21, 2022 101.47 101.54 101.42 101.52 1,509,034 +0.06(+0.06%)
Dec 20, 2022 101.49 101.53 101.41 101.46 1,559,143 -0.13(-0.13%)
Dec 19, 2022 101.49 101.59 101.49 101.59 1,583,094 +0.01(+0.00%)
Dec 16, 2022 101.52 101.62 101.43 101.58 1,676,641 -0.06(-0.06%)
Dec 15, 2022 101.67 101.67 101.54 101.65 1,623,437 +0.03(+0.03%)
Dec 14, 2022 101.70 101.73 101.47 101.61 1,473,409 -0.09(-0.09%)
Dec 13, 2022 101.83 101.86 101.65 101.70 1,975,213 +0.12(+0.11%)
Dec 12, 2022 101.64 101.65 101.49 101.58 2,212,350 -0.04(-0.04%)
Dec 09, 2022 101.69 101.71 101.57 101.62 1,285,106 -0.07(-0.07%)
Dec 08, 2022 101.77 101.77 101.61 101.69 1,683,810 +0.01(+0.01%)
Dec 07, 2022 101.65 101.75 101.58 101.68 2,176,105 +0.05(+0.05%)
Dec 06, 2022 101.62 101.64 101.57 101.63 1,314,460 +0.06(+0.06%)
Dec 05, 2022 101.52 101.58 101.44 101.57 1,326,989 +0.02(+0.02%)
Dec 02, 2022 101.48 101.56 101.43 101.55 1,423,189 -0.07(-0.07%)
Dec 01, 2022 101.47 101.62 101.42 101.62 1,123,165 +0.13(+0.13%)
Nov 30, 2022 101.31 101.49 101.26 101.49 1,271,127 +0.19(+0.19%)
Nov 29, 2022 101.13 101.31 101.12 101.29 1,072,201 +0.12(+0.12%)
Nov 28, 2022 101.14 101.20 101.08 101.18 1,618,836 +0.06(+0.06%)
Nov 25, 2022 101.06 101.12 101.04 101.12 405,078 +0.02(+0.02%)
Nov 23, 2022 101.03 101.11 100.98 101.10 1,009,146 +0.14(+0.13%)
Nov 22, 2022 100.86 101.02 100.86 100.96 2,806,943 +0.06(+0.06%)
Nov 21, 2022 100.89 100.90 100.82 100.90 1,264,368 +0.05(+0.05%)
Nov 18, 2022 100.82 100.86 100.76 100.86 1,213,122 +0.08(+0.08%)
Nov 17, 2022 100.72 100.82 100.66 100.78 1,288,176 +0.02(+0.02%)
Nov 16, 2022 100.60 100.77 100.53 100.76 1,604,392 +0.31(+0.31%)
Nov 15, 2022 100.54 100.62 100.44 100.45 1,424,008 +0.04(+0.04%)
Nov 14, 2022 100.45 100.45 100.35 100.41 1,269,045 -0.12(-0.12%)
Nov 11, 2022 100.48 100.53 100.44 100.53 990,137 +0.04(+0.04%)
Nov 10, 2022 100.36 100.54 100.27 100.49 1,181,291 +0.45(+0.45%)
Nov 09, 2022 99.95 100.06 99.92 100.04 1,804,294 +0.19(+0.19%)
Nov 08, 2022 99.90 99.99 99.82 99.85 1,812,336 -0.01(-0.01%)
Nov 07, 2022 99.91 99.91 99.76 99.86 1,215,963 -0.07(-0.07%)
Nov 04, 2022 99.89 99.95 99.82 99.93 1,187,177 +0.08(+0.08%)
Nov 03, 2022 99.73 99.87 99.68 99.85 1,861,732 +0.01(+0.01%)
Nov 02, 2022 99.79 99.84 1,003,536 +0.13(+0.13%)
Nov 01, 2022 99.80 99.81 99.65 99.72 1,273,562 +0.07(+0.07%)
Oct 31, 2022 99.76 99.76 99.52 99.64 1,515,189 -0.12(-0.12%)
Oct 28, 2022 99.68 99.76 99.61 99.76 1,195,359 -0.01(-0.01%)
Oct 27, 2022 99.73 99.77 99.66 99.77 1,242,415 +0.12(+0.12%)
Oct 26, 2022 99.66 99.72 99.58 99.65 1,409,376 +0.09(+0.09%)
Oct 25, 2022 99.74 99.79 99.57 99.57 995,582 -0.17(-0.17%)
Oct 24, 2022 99.68 99.83 99.66 99.73 1,239,331 -0.04(-0.04%)
Oct 21, 2022 99.90 99.90 99.66 99.77 1,286,943 -0.05(-0.05%)
Oct 20, 2022 99.94 99.97 99.79 99.82 1,003,261 -0.07(-0.07%)
Oct 19, 2022 99.90 99.95 99.70 99.89 1,349,338 -0.07(-0.07%)
Oct 18, 2022 100.10 100.10 99.95 99.95 2,108,272 -0.03(-0.03%)
Oct 17, 2022 100.12 100.12 99.90 99.98 880,060 +0.01(+0.01%)
Oct 14, 2022 100.07 100.07 99.88 99.97 1,062,996 +0.09(+0.09%)
Oct 13, 2022 99.85 99.95 99.66 99.89 993,193 -0.20(-0.20%)
Oct 12, 2022 99.92 100.10 99.92 100.09 2,743,651 +0.23(+0.23%)
Oct 11, 2022 99.89 99.94 99.80 99.86 2,369,073 -0.19(-0.19%)
Oct 10, 2022 100.04 100.05 99.92 100.05 776,295 +0.08(+0.08%)
Oct 07, 2022 99.97 100.01 99.93 99.97 1,231,941 +0.03(+0.03%)
Oct 06, 2022 99.95 99.98 99.87 99.95 929,388 +0.03(+0.03%)
Oct 05, 2022 99.95 99.98 99.84 99.92 899,423 -0.02(-0.02%)
Oct 04, 2022 99.89 99.99 99.82 99.94 1,309,341 +0.17(+0.18%)
Oct 03, 2022 99.78 99.90 99.66 99.76 1,192,531 +0.13(+0.13%)
Sep 30, 2022 99.68 99.71 99.54 99.63 947,585 -0.03(-0.03%)
Sep 29, 2022 99.67 99.69 99.57 99.66 888,647 -0.06(-0.06%)
Sep 28, 2022 99.74 99.75 99.63 99.72 926,382 +0.09(+0.09%)
Sep 27, 2022 99.59 99.69 99.48 99.63 1,357,527 +0.07(+0.07%)
Sep 26, 2022 99.88 99.88 99.49 99.56 1,342,107 -0.35(-0.35%)
Sep 23, 2022 100.12 100.12 99.86 99.91 1,019,435 -0.22(-0.22%)
Sep 22, 2022 100.29 100.30 100.10 100.13 1,356,326 -0.18(-0.17%)
Sep 21, 2022 100.38 100.39 100.15 100.31 1,107,417 -0.07(-0.07%)
Sep 20, 2022 100.52 100.52 100.34 100.38 913,352 -0.22(-0.22%)
Sep 19, 2022 100.64 100.66 100.55 100.60 702,449 -0.12(-0.12%)
Sep 16, 2022 100.72 100.74 100.67 100.72 882,890 +0.03(+0.03%)
Sep 15, 2022 100.81 100.81 100.68 100.69 555,172 -0.10(-0.10%)
Sep 14, 2022 100.84 100.84 100.75 100.78 699,353 -0.08(-0.08%)
Sep 13, 2022 100.89 101.02 100.72 100.86 1,397,465 -0.10(-0.10%)
Sep 12, 2022 100.98 101.03 100.91 100.96 532,848 -0.01(-0.01%)
Sep 09, 2022 100.88 101.00 100.87 100.97 1,018,584 +0.06(+0.06%)
Sep 08, 2022 100.83 100.93 100.79 100.91 608,237 +0.00(+0.00%)
Sep 07, 2022 100.81 100.93 100.78 100.91 678,844 +0.06(+0.06%)
Sep 06, 2022 100.90 100.90 100.80 100.85 733,637 -0.10(-0.10%)
Sep 02, 2022 100.95 101.02 100.93 100.95 714,488 +0.07(+0.07%)
Sep 01, 2022 100.88 100.88 100.75 100.88 784,591 -0.10(-0.10%)
Aug 31, 2022 100.97 101.01 100.92 100.98 571,995 +0.06(+0.06%)
Aug 30, 2022 100.98 101.00 100.85 100.92 576,094 -0.02(-0.02%)
Aug 29, 2022 101.08 101.11 100.91 100.94 773,229 -0.16(-0.15%)
Aug 26, 2022 101.10 101.13 101.04 101.09 869,172 +0.00(+0.00%)
Aug 25, 2022 101.08 101.11 101.03 101.09 516,259 +0.06(+0.06%)
Aug 24, 2022 101.12 101.12 100.97 101.03 853,088 +0.04(+0.04%)
Aug 23, 2022 101.00 101.17 101.00 101.00 1,633,457 +0.02(+0.02%)
Aug 22, 2022 101.12 101.15 100.97 100.98 1,841,004 -0.23(-0.23%)
Aug 19, 2022 101.23 101.23 101.13 101.21 833,807 -0.16(-0.16%)
Aug 18, 2022 101.37 101.39 101.31 101.37 702,467 -0.07(-0.07%)
Aug 17, 2022 101.59 101.59 101.27 101.44 910,571 -0.26(-0.26%)
Aug 16, 2022 101.91 101.91 101.61 101.70 1,094,110 -0.27(-0.27%)
Aug 15, 2022 101.97 102.00 101.89 101.97 1,066,600 +0.00(+0.00%)
Aug 12, 2022 101.95 101.98 101.86 101.97 597,272 +0.06(+0.06%)
Aug 11, 2022 102.03 102.04 101.89 101.92 502,383 -0.05(-0.05%)
Aug 10, 2022 102.09 102.14 101.94 101.97 841,968 -0.03(-0.03%)
Aug 09, 2022 101.98 101.99 101.89 101.99 775,674 -0.04(-0.04%)
Aug 08, 2022 102.04 102.04 101.97 102.03 755,119 +0.11(+0.10%)
Aug 05, 2022 102.07 102.07 101.87 101.93 513,285 -0.25(-0.25%)
Aug 04, 2022 102.19 102.20 102.10 102.18 621,195 +0.05(+0.05%)
Aug 03, 2022 102.15 102.18 101.98 102.13 598,856 +0.10(+0.10%)
Aug 02, 2022 102.21 102.23 102.02 102.03 1,216,046 -0.16(-0.16%)
Aug 01, 2022 102.17 102.20 102.08 102.20 1,328,935 +0.08(+0.08%)
Jul 29, 2022 102.14 102.23 102.09 102.12 1,060,090 -0.02(-0.02%)
Jul 28, 2022 102.06 102.20 101.98 102.14 856,136 +0.07(+0.07%)
Jul 27, 2022 101.97 102.09 101.91 102.07 673,430 +0.12(+0.11%)
Jul 26, 2022 101.98 101.99 101.88 101.95 612,771 +0.02(+0.02%)
Jul 25, 2022 101.89 101.96 101.83 101.93 760,795 -0.10(-0.10%)
Jul 22, 2022 102.01 102.11 101.88 102.03 1,003,662 +0.20(+0.20%)
Jul 21, 2022 101.83 101.91 101.75 101.83 2,124,197 +0.27(+0.27%)
Jul 20, 2022 101.74 101.75 101.53 101.55 1,077,234 -0.02(-0.02%)
Jul 19, 2022 101.56 101.60 101.48 101.57 752,155 +0.04(+0.04%)
Jul 18, 2022 101.60 101.63 101.48 101.53 1,437,174 -0.06(-0.06%)
Jul 15, 2022 101.55 101.64 101.51 101.59 1,190,764 -0.03(-0.03%)
Jul 14, 2022 101.47 101.65 101.38 101.62 1,992,994 +0.08(+0.08%)
Jul 13, 2022 101.45 101.57 101.37 101.55 954,858 -0.02(-0.02%)
Jul 12, 2022 101.57 101.64 101.48 101.56 823,273 -0.01(-0.01%)
Jul 11, 2022 101.60 101.60 101.49 101.57 514,532 +0.11(+0.11%)
Jul 08, 2022 101.53 101.53 101.41 101.47 642,114 -0.01(-0.01%)
Jul 07, 2022 101.62 101.62 101.47 101.48 665,034 -0.09(-0.09%)
Jul 06, 2022 101.68 101.81 101.47 101.56 890,539 +0.09(+0.09%)
Jul 05, 2022 101.60 101.60 101.47 101.48 948,020 -0.08(-0.08%)
Jul 01, 2022 101.50 101.55 101.37 101.55 674,118 +0.20(+0.19%)
Jun 30, 2022 101.32 101.52 101.26 101.36 1,088,100 +0.20(+0.20%)
Jun 29, 2022 101.16 101.28 101.03 101.15 1,729,961 +0.11(+0.10%)
Jun 28, 2022 101.05 101.14 100.99 101.05 994,590 +0.05(+0.05%)
Jun 27, 2022 101.11 101.24 100.99 101.00 1,844,128 -0.10(-0.09%)
Jun 24, 2022 101.22 101.22 101.07 101.09 683,488 +0.01(+0.01%)
Jun 23, 2022 101.12 101.24 101.08 101.09 763,158 +0.04(+0.04%)
Jun 22, 2022 101.00 101.08 100.97 101.05 950,917 +0.12(+0.11%)
Jun 21, 2022 100.96 100.96 100.71 100.93 1,603,284 -0.02(-0.02%)
Jun 17, 2022 100.89 100.98 100.78 100.95 1,041,625 +0.06(+0.06%)
Jun 16, 2022 100.63 100.91 100.63 100.89 1,277,500 -0.07(-0.07%)
Jun 15, 2022 100.71 101.00 100.60 100.96 1,863,118 +0.12(+0.12%)
Jun 14, 2022 100.81 100.84 100.67 100.84 1,093,916 +0.20(+0.20%)
Jun 13, 2022 101.20 101.20 100.21 100.64 1,240,527 -0.76(-0.75%)
Jun 10, 2022 101.51 101.51 101.35 101.40 1,605,079 -0.15(-0.15%)
Jun 09, 2022 101.48 101.56 101.41 101.55 978,065 +0.05(+0.05%)
Jun 08, 2022 101.53 101.55 101.42 101.50 693,094 -0.03(-0.03%)
Jun 07, 2022 101.53 101.55 101.41 101.53 941,678 +0.06(+0.06%)
Jun 06, 2022 101.53 101.53 101.41 101.47 1,051,443 -0.05(-0.05%)
Jun 03, 2022 101.42 101.52 101.40 101.52 741,197 +0.04(+0.04%)
Jun 02, 2022 101.49 101.50 101.40 101.48 1,239,824 +0.14(+0.13%)
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.