Canada Markets open in 8 hrs 29 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 2023105.13105.16104.99105.02105.02857,000
Jan 25, 2023105.11105.16105.03105.14105.14896,300
Jan 24, 2023105.03105.09104.96105.02105.021,031,400
Jan 23, 2023104.98105.02104.93104.95104.951,090,200
Jan 20, 2023105.01105.06104.98105.00105.00738,600
Jan 19, 2023105.01105.11105.01105.06105.06750,400
Jan 18, 2023104.99105.05104.96105.03105.031,320,200
Jan 17, 2023104.84104.92104.70104.85104.851,347,900
Jan 13, 2023104.88104.92104.79104.80104.80778,600
Jan 12, 2023104.81104.93104.80104.93104.931,058,100
Jan 11, 2023104.73104.82104.71104.73104.731,692,400
Jan 10, 2023104.71104.75104.67104.74104.74568,200
Jan 09, 2023104.64104.77104.61104.75104.75641,700
Jan 06, 2023104.39104.66104.39104.59104.59730,600
Jan 05, 2023104.42104.45104.34104.36104.36971,200
Jan 04, 2023104.45104.49104.39104.42104.42614,300
Jan 03, 2023104.31104.37104.25104.35104.351,053,900
Dec 30, 2022104.23104.28104.11104.27104.271,938,700
Dec 29, 2022104.14104.20104.08104.19104.191,614,500
Dec 28, 2022104.16104.20104.06104.12104.121,843,000
Dec 27, 2022104.09104.20104.08104.17104.171,831,100
Dec 23, 2022104.22104.23104.09104.23104.23953,500
Dec 22, 2022104.09104.21104.09104.18104.181,352,900
Dec 21, 2022104.15104.22104.10104.20104.201,470,200
Dec 20, 2022104.17104.21104.09104.14104.141,519,000
Dec 19, 2022104.17104.28104.17104.27104.271,542,400
Dec 16, 2022104.20104.30104.11104.27104.271,633,500
Dec 15, 2022104.36104.36104.23104.33104.331,581,700
Dec 14, 2022104.49104.52104.25104.40104.401,434,000
Dec 13, 2022104.63104.66104.44104.49104.491,922,400
Dec 12, 2022104.43104.44104.28104.37104.372,153,200
Dec 09, 2022104.48104.50104.36104.41104.411,250,800
Dec 08, 2022104.56104.56104.40104.48104.481,638,800
Dec 07, 2022104.44104.54104.37104.47104.472,118,000
Dec 06, 2022104.41104.44104.36104.42104.421,279,300
Dec 05, 2022104.31104.37104.23104.36104.361,291,500
Dec 02, 2022104.27104.35104.21104.34104.341,385,200
Dec 01, 2022104.26104.41104.20104.41104.411,093,200
Nov 30, 2022104.20104.38104.15104.38104.381,235,900
Nov 29, 2022104.01104.20104.00104.18104.181,042,500
Nov 28, 2022104.02104.08103.96104.06104.061,574,000
Nov 25, 2022103.94104.00103.92104.00104.00393,900
Nov 23, 2022103.91103.99103.86103.98103.98981,200
Nov 22, 2022103.74103.90103.74103.84103.842,729,200
Nov 21, 2022103.77103.78103.69103.78103.781,229,300
Nov 18, 2022103.69103.73103.63103.73103.731,179,500
Nov 17, 2022103.59103.69103.53103.65103.651,252,500
Nov 16, 2022103.47103.64103.39103.63103.631,559,900
Nov 15, 2022103.41103.49103.30103.31103.311,383,900
Nov 14, 2022103.31103.31103.21103.27103.271,233,900
Nov 11, 2022103.34103.39103.30103.39103.39962,700
Nov 10, 2022103.22103.41103.13103.35103.351,148,600
Nov 09, 2022102.80102.91102.76102.89102.891,754,300
Nov 08, 2022102.75102.84102.67102.70102.701,762,100
Nov 07, 2022102.76102.76102.60102.71102.711,182,300
Nov 04, 2022102.74102.80102.67102.78102.781,154,300
Nov 03, 2022102.57102.72102.52102.70102.701,810,100
Nov 02, 2022102.63102.82102.58102.69102.69975,700
Nov 01, 2022102.64102.66102.50102.56102.561,238,300
Oct 31, 2022102.70102.70102.45102.58102.581,471,800
Oct 28, 2022102.62102.70102.55102.70102.701,161,100
Oct 27, 2022102.67102.71102.60102.71102.711,206,800
Oct 26, 2022102.60102.66102.51102.59102.591,369,000
Oct 25, 2022102.68102.73102.50102.50102.50967,100
Oct 24, 2022102.62102.77102.60102.67102.671,203,900
Oct 21, 2022102.84102.84102.60102.71102.711,250,100
Oct 20, 2022102.88102.92102.73102.76102.76974,500
Oct 19, 2022102.84102.90102.64102.83102.831,310,700
Oct 18, 2022103.05103.05102.89102.90102.902,047,900
Oct 17, 2022103.07103.07102.84102.93102.93854,900
Oct 14, 2022103.02103.02102.82102.92102.921,032,600
Oct 13, 2022102.79102.90102.60102.83102.83964,800
Oct 12, 2022102.86103.05102.86103.04103.042,651,300
Oct 11, 2022102.83102.88102.74102.80102.802,301,300
Oct 10, 2022102.99103.00102.86103.00103.00754,100
Oct 07, 2022102.92102.96102.87102.92102.921,196,700
Oct 06, 2022102.89102.92102.82102.89102.89902,800
Oct 05, 2022102.90102.93102.78102.86102.86873,700
Oct 04, 2022102.83102.94102.76102.88102.881,271,900
Oct 03, 2022102.72102.84102.60102.70102.701,158,400
Sept 30, 2022102.71102.74102.57102.66102.66919,600
Sept 29, 2022102.70102.72102.60102.69102.69862,400
Sept 28, 2022102.77102.79102.66102.75102.75899,000
Sept 27, 2022102.62102.72102.51102.66102.661,317,400
Sept 26, 2022102.92102.92102.52102.59102.591,302,500
Sept 23, 2022103.17103.17102.90102.95102.95989,300
Sept 22, 2022103.34103.35103.15103.18103.181,316,300
Sept 21, 2022103.43103.45103.20103.36103.361,074,700
Sept 20, 2022103.58103.58103.39103.43103.43886,400
Sept 19, 2022103.70103.72103.61103.66103.66681,700
Sept 16, 2022103.78103.81103.73103.78103.78856,800
Sept 15, 2022103.88103.88103.74103.75103.75538,800
Sept 14, 2022103.91103.91103.82103.85103.85678,700
Sept 13, 2022103.96104.09103.79103.93103.931,356,200
Sept 12, 2022104.05104.11103.98104.03104.03517,100
Sept 09, 2022103.95104.07103.94104.04104.04988,500
Sept 08, 2022103.90104.00103.86103.98103.98590,000
Sept 07, 2022103.88104.00103.85103.98103.98658,800
Sept 06, 2022103.97103.97103.86103.92103.92712,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...