iShares Short-Term National Muni Bond ETF (SUB)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

105.02

-0.12

(-0.11%)

At close: 04:00PM EST

105.09

+0.07

(+0.07%)

After hours:

04:16PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	105.13	105.16	104.99	105.02	105.02	857,000
Jan 25, 2023	105.11	105.16	105.03	105.14	105.14	896,300
Jan 24, 2023	105.03	105.09	104.96	105.02	105.02	1,031,400
Jan 23, 2023	104.98	105.02	104.93	104.95	104.95	1,090,200
Jan 20, 2023	105.01	105.06	104.98	105.00	105.00	738,600
Jan 19, 2023	105.01	105.11	105.01	105.06	105.06	750,400
Jan 18, 2023	104.99	105.05	104.96	105.03	105.03	1,320,200
Jan 17, 2023	104.84	104.92	104.70	104.85	104.85	1,347,900
Jan 13, 2023	104.88	104.92	104.79	104.80	104.80	778,600
Jan 12, 2023	104.81	104.93	104.80	104.93	104.93	1,058,100
Jan 11, 2023	104.73	104.82	104.71	104.73	104.73	1,692,400
Jan 10, 2023	104.71	104.75	104.67	104.74	104.74	568,200
Jan 09, 2023	104.64	104.77	104.61	104.75	104.75	641,700
Jan 06, 2023	104.39	104.66	104.39	104.59	104.59	730,600
Jan 05, 2023	104.42	104.45	104.34	104.36	104.36	971,200
Jan 04, 2023	104.45	104.49	104.39	104.42	104.42	614,300
Jan 03, 2023	104.31	104.37	104.25	104.35	104.35	1,053,900
Dec 30, 2022	104.23	104.28	104.11	104.27	104.27	1,938,700
Dec 29, 2022	104.14	104.20	104.08	104.19	104.19	1,614,500
Dec 28, 2022	104.16	104.20	104.06	104.12	104.12	1,843,000
Dec 27, 2022	104.09	104.20	104.08	104.17	104.17	1,831,100
Dec 23, 2022	104.22	104.23	104.09	104.23	104.23	953,500
Dec 22, 2022	104.09	104.21	104.09	104.18	104.18	1,352,900
Dec 21, 2022	104.15	104.22	104.10	104.20	104.20	1,470,200
Dec 20, 2022	104.17	104.21	104.09	104.14	104.14	1,519,000
Dec 19, 2022	104.17	104.28	104.17	104.27	104.27	1,542,400
Dec 16, 2022	104.20	104.30	104.11	104.27	104.27	1,633,500
Dec 15, 2022	104.36	104.36	104.23	104.33	104.33	1,581,700
Dec 14, 2022	104.49	104.52	104.25	104.40	104.40	1,434,000
Dec 13, 2022	104.63	104.66	104.44	104.49	104.49	1,922,400
Dec 12, 2022	104.43	104.44	104.28	104.37	104.37	2,153,200
Dec 09, 2022	104.48	104.50	104.36	104.41	104.41	1,250,800
Dec 08, 2022	104.56	104.56	104.40	104.48	104.48	1,638,800
Dec 07, 2022	104.44	104.54	104.37	104.47	104.47	2,118,000
Dec 06, 2022	104.41	104.44	104.36	104.42	104.42	1,279,300
Dec 05, 2022	104.31	104.37	104.23	104.36	104.36	1,291,500
Dec 02, 2022	104.27	104.35	104.21	104.34	104.34	1,385,200
Dec 01, 2022	104.26	104.41	104.20	104.41	104.41	1,093,200
Nov 30, 2022	104.20	104.38	104.15	104.38	104.38	1,235,900
Nov 29, 2022	104.01	104.20	104.00	104.18	104.18	1,042,500
Nov 28, 2022	104.02	104.08	103.96	104.06	104.06	1,574,000
Nov 25, 2022	103.94	104.00	103.92	104.00	104.00	393,900
Nov 23, 2022	103.91	103.99	103.86	103.98	103.98	981,200
Nov 22, 2022	103.74	103.90	103.74	103.84	103.84	2,729,200
Nov 21, 2022	103.77	103.78	103.69	103.78	103.78	1,229,300
Nov 18, 2022	103.69	103.73	103.63	103.73	103.73	1,179,500
Nov 17, 2022	103.59	103.69	103.53	103.65	103.65	1,252,500
Nov 16, 2022	103.47	103.64	103.39	103.63	103.63	1,559,900
Nov 15, 2022	103.41	103.49	103.30	103.31	103.31	1,383,900
Nov 14, 2022	103.31	103.31	103.21	103.27	103.27	1,233,900
Nov 11, 2022	103.34	103.39	103.30	103.39	103.39	962,700
Nov 10, 2022	103.22	103.41	103.13	103.35	103.35	1,148,600
Nov 09, 2022	102.80	102.91	102.76	102.89	102.89	1,754,300
Nov 08, 2022	102.75	102.84	102.67	102.70	102.70	1,762,100
Nov 07, 2022	102.76	102.76	102.60	102.71	102.71	1,182,300
Nov 04, 2022	102.74	102.80	102.67	102.78	102.78	1,154,300
Nov 03, 2022	102.57	102.72	102.52	102.70	102.70	1,810,100
Nov 02, 2022	102.63	102.82	102.58	102.69	102.69	975,700
Nov 01, 2022	102.64	102.66	102.50	102.56	102.56	1,238,300
Oct 31, 2022	102.70	102.70	102.45	102.58	102.58	1,471,800
Oct 28, 2022	102.62	102.70	102.55	102.70	102.70	1,161,100
Oct 27, 2022	102.67	102.71	102.60	102.71	102.71	1,206,800
Oct 26, 2022	102.60	102.66	102.51	102.59	102.59	1,369,000
Oct 25, 2022	102.68	102.73	102.50	102.50	102.50	967,100
Oct 24, 2022	102.62	102.77	102.60	102.67	102.67	1,203,900
Oct 21, 2022	102.84	102.84	102.60	102.71	102.71	1,250,100
Oct 20, 2022	102.88	102.92	102.73	102.76	102.76	974,500
Oct 19, 2022	102.84	102.90	102.64	102.83	102.83	1,310,700
Oct 18, 2022	103.05	103.05	102.89	102.90	102.90	2,047,900
Oct 17, 2022	103.07	103.07	102.84	102.93	102.93	854,900
Oct 14, 2022	103.02	103.02	102.82	102.92	102.92	1,032,600
Oct 13, 2022	102.79	102.90	102.60	102.83	102.83	964,800
Oct 12, 2022	102.86	103.05	102.86	103.04	103.04	2,651,300
Oct 11, 2022	102.83	102.88	102.74	102.80	102.80	2,301,300
Oct 10, 2022	102.99	103.00	102.86	103.00	103.00	754,100
Oct 07, 2022	102.92	102.96	102.87	102.92	102.92	1,196,700
Oct 06, 2022	102.89	102.92	102.82	102.89	102.89	902,800
Oct 05, 2022	102.90	102.93	102.78	102.86	102.86	873,700
Oct 04, 2022	102.83	102.94	102.76	102.88	102.88	1,271,900
Oct 03, 2022	102.72	102.84	102.60	102.70	102.70	1,158,400
Sept 30, 2022	102.71	102.74	102.57	102.66	102.66	919,600
Sept 29, 2022	102.70	102.72	102.60	102.69	102.69	862,400
Sept 28, 2022	102.77	102.79	102.66	102.75	102.75	899,000
Sept 27, 2022	102.62	102.72	102.51	102.66	102.66	1,317,400
Sept 26, 2022	102.92	102.92	102.52	102.59	102.59	1,302,500
Sept 23, 2022	103.17	103.17	102.90	102.95	102.95	989,300
Sept 22, 2022	103.34	103.35	103.15	103.18	103.18	1,316,300
Sept 21, 2022	103.43	103.45	103.20	103.36	103.36	1,074,700
Sept 20, 2022	103.58	103.58	103.39	103.43	103.43	886,400
Sept 19, 2022	103.70	103.72	103.61	103.66	103.66	681,700
Sept 16, 2022	103.78	103.81	103.73	103.78	103.78	856,800
Sept 15, 2022	103.88	103.88	103.74	103.75	103.75	538,800
Sept 14, 2022	103.91	103.91	103.82	103.85	103.85	678,700
Sept 13, 2022	103.96	104.09	103.79	103.93	103.93	1,356,200
Sept 12, 2022	104.05	104.11	103.98	104.03	104.03	517,100
Sept 09, 2022	103.95	104.07	103.94	104.04	104.04	988,500
Sept 08, 2022	103.90	104.00	103.86	103.98	103.98	590,000
Sept 07, 2022	103.88	104.00	103.85	103.98	103.98	658,800
Sept 06, 2022	103.97	103.97	103.86	103.92	103.92	712,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7498-0.0008(-0.1057%)

CRUDE OIL81.42+0.41(+0.51%)

BTC-CAD30,690.20-376.91(-1.21%)

iShares Short-Term National Muni Bond ETF (SUB)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7498
-0.0008(-0.1057%)

CRUDE OIL
81.42
+0.41(+0.51%)

BTC-CAD
30,690.20
-376.91(-1.21%)