STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

iShares Short-Term National Muni Bond ETF (SUB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

104.49

+0.04

(+0.04%)

As of 02:46PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	104.42	104.49	104.44	104.49	104.49	222,551
May 01, 2024	104.32	104.49	104.32	104.45	104.45	325,400
May 01, 2024	0.179 Dividend
Apr 30, 2024	104.42	104.56	104.42	104.54	104.36	504,700
Apr 29, 2024	104.47	104.49	104.44	104.48	104.30	271,400
Apr 26, 2024	104.48	104.53	104.41	104.41	104.23	255,000
Apr 25, 2024	104.49	104.52	104.39	104.42	104.24	349,300
Apr 24, 2024	104.61	104.62	104.51	104.51	104.33	445,300
Apr 23, 2024	104.58	104.65	104.55	104.61	104.43	373,200
Apr 22, 2024	104.57	104.64	104.55	104.62	104.44	599,800
Apr 19, 2024	104.57	104.64	104.54	104.59	104.41	291,400
Apr 18, 2024	104.52	104.61	104.49	104.55	104.37	639,200
Apr 17, 2024	104.33	104.56	104.33	104.54	104.36	499,300
Apr 16, 2024	104.33	104.42	103.53	104.36	104.18	579,400
Apr 15, 2024	104.38	104.43	104.31	104.43	104.25	337,800
Apr 12, 2024	104.35	104.45	104.35	104.39	104.21	1,188,600
Apr 11, 2024	104.23	104.34	104.23	104.29	104.11	607,100
Apr 10, 2024	104.17	104.32	104.17	104.24	104.06	516,700
Apr 09, 2024	104.42	104.52	104.42	104.45	104.27	291,700
Apr 08, 2024	104.38	104.40	104.33	104.37	104.19	254,400
Apr 05, 2024	104.31	104.39	104.31	104.36	104.18	503,300
Apr 04, 2024	104.36	104.42	104.36	104.38	104.20	314,900
Apr 03, 2024	104.28	104.40	104.25	104.35	104.17	333,200
Apr 02, 2024	104.42	104.46	104.32	104.38	104.20	307,800
Apr 01, 2024	104.50	104.55	104.49	104.50	104.32	257,700
Apr 01, 2024	0.172 Dividend
Mar 28, 2024	104.75	104.75	104.69	104.73	104.38	374,100
Mar 27, 2024	104.72	104.86	104.72	104.77	104.42	313,700
Mar 26, 2024	104.81	104.88	104.77	104.77	104.42	368,300
Mar 25, 2024	104.87	104.92	104.83	104.83	104.48	438,000
Mar 22, 2024	104.94	104.97	104.89	104.92	104.57	218,800
Mar 21, 2024	104.91	104.95	104.86	104.91	104.56	257,200
Mar 20, 2024	104.89	104.98	104.87	104.93	104.58	303,200
Mar 19, 2024	104.88	104.98	104.88	104.97	104.62	292,200
Mar 18, 2024	104.92	104.98	104.90	104.95	104.60	528,700
Mar 15, 2024	104.91	104.97	104.88	104.90	104.55	294,000
Mar 14, 2024	105.09	105.09	104.92	104.94	104.59	356,000
Mar 13, 2024	105.06	105.09	105.03	105.03	104.68	244,300
Mar 12, 2024	104.99	105.09	104.23	105.07	104.72	322,600
Mar 11, 2024	105.04	105.08	104.97	105.00	104.65	441,800
Mar 08, 2024	105.04	105.09	105.02	105.06	104.71	275,100
Mar 07, 2024	105.04	105.12	105.02	105.11	104.76	417,500
Mar 06, 2024	104.97	105.02	104.92	104.97	104.62	294,600
Mar 05, 2024	104.93	105.07	104.93	104.98	104.63	264,500
Mar 04, 2024	104.84	104.91	104.80	104.87	104.52	262,900
Mar 01, 2024	104.88	105.03	104.87	104.97	104.62	369,700
Mar 01, 2024	0.181 Dividend
Feb 29, 2024	105.06	105.13	105.04	105.08	104.55	319,300
Feb 28, 2024	105.06	105.10	105.00	105.00	104.47	343,100
Feb 27, 2024	105.02	105.08	105.01	105.02	104.49	310,400
Feb 26, 2024	105.07	105.10	105.01	105.04	104.51	228,800
Feb 23, 2024	105.00	105.17	105.00	105.12	104.59	810,900
Feb 22, 2024	104.98	105.04	104.98	105.00	104.47	257,400
Feb 21, 2024	105.06	105.06	104.98	104.99	104.46	261,400
Feb 20, 2024	104.95	105.05	104.93	104.99	104.46	317,300
Feb 16, 2024	104.88	105.00	104.88	104.94	104.41	383,600
Feb 15, 2024	104.93	105.01	104.91	104.98	104.45	485,000
Feb 14, 2024	104.78	104.94	104.77	104.90	104.37	384,100
Feb 13, 2024	104.84	104.85	104.78	104.82	104.29	708,300
Feb 12, 2024	104.97	104.99	104.91	104.91	104.38	589,800
Feb 09, 2024	105.04	105.06	104.87	104.91	104.38	1,691,400
Feb 08, 2024	104.90	105.04	104.90	105.02	104.49	437,100
Feb 07, 2024	104.93	105.03	104.91	104.93	104.40	428,600
Feb 06, 2024	104.95	105.11	104.94	104.98	104.45	427,000
Feb 05, 2024	105.04	105.05	104.83	105.00	104.47	3,206,000
Feb 02, 2024	105.03	105.04	104.94	104.94	104.41	535,200
Feb 01, 2024	105.11	105.24	105.04	105.19	104.66	290,800
Feb 01, 2024	0.166 Dividend
Jan 31, 2024	105.06	105.30	105.06	105.22	104.52	415,400
Jan 30, 2024	105.05	105.08	104.95	105.03	104.33	386,700
Jan 29, 2024	104.94	105.07	104.93	105.04	104.34	309,400
Jan 26, 2024	104.91	104.96	104.89	104.93	104.23	266,600
Jan 25, 2024	104.95	104.96	104.89	104.93	104.23	463,900
Jan 24, 2024	104.88	104.92	104.79	104.81	104.11	297,200
Jan 23, 2024	104.87	104.87	104.76	104.85	104.15	375,100
Jan 22, 2024	104.86	104.90	104.75	104.85	104.15	403,000
Jan 19, 2024	104.85	104.87	104.74	104.74	104.04	316,400
Jan 18, 2024	104.96	104.96	104.83	104.84	104.14	366,800
Jan 17, 2024	104.96	105.00	104.91	104.95	104.25	340,000
Jan 16, 2024	105.02	105.08	104.95	104.97	104.27	468,300
Jan 12, 2024	105.08	105.15	105.02	105.06	104.36	352,600
Jan 11, 2024	105.09	105.13	105.00	105.08	104.38	459,300
Jan 10, 2024	105.29	105.29	105.00	105.02	104.32	464,000
Jan 09, 2024	105.28	105.36	105.21	105.21	104.51	413,900
Jan 08, 2024	105.33	105.43	105.29	105.33	104.63	394,800
Jan 05, 2024	105.22	105.34	105.22	105.31	104.61	519,500
Jan 04, 2024	105.33	105.37	105.24	105.31	104.61	371,900
Jan 03, 2024	105.34	105.46	105.27	105.42	104.72	750,400
Jan 02, 2024	105.37	105.46	105.33	105.34	104.64	889,300
Dec 29, 2023	105.43	105.50	105.30	105.43	104.73	477,900
Dec 28, 2023	105.43	105.46	105.37	105.40	104.70	429,700
Dec 27, 2023	105.44	105.58	105.42	105.46	104.76	490,100
Dec 26, 2023	105.40	105.46	105.36	105.43	104.73	520,100
Dec 22, 2023	105.33	105.45	105.33	105.42	104.72	377,300
Dec 21, 2023	105.36	105.44	105.30	105.35	104.65	651,400
Dec 20, 2023	105.35	105.44	105.29	105.44	104.74	455,700
Dec 19, 2023	105.26	105.33	105.20	105.20	104.50	693,200
Dec 18, 2023	105.20	105.31	105.15	105.24	104.54	449,000
Dec 15, 2023	105.32	105.34	105.21	105.23	104.53	559,300
Dec 14, 2023	105.18	105.31	105.16	105.24	104.54	509,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,882.92+154.37(+0.71%)

S&P 5005,065.83+47.44(+0.95%)

DOW38,249.98+346.69(+0.91%)

CAD/USD0.7314+0.0033(+0.46%)

CRUDE OIL79.09+0.09(+0.11%)

Bitcoin CAD81,080.98+874.36(+1.09%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

iShares Short-Term National Muni Bond ETF (SUB)

S&P/TSX
21,882.92
+154.37(+0.71%)

S&P 500
5,065.83
+47.44(+0.95%)

DOW
38,249.98
+346.69(+0.91%)

CAD/USD
0.7314
+0.0033(+0.46%)

CRUDE OIL
79.09
+0.09(+0.11%)

Bitcoin CAD
81,080.98
+874.36(+1.09%)