Canada markets closed

iShares Short-Term National Muni Bond ETF (SUB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
104.73-0.04 (-0.04%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024104.75104.75104.69104.73104.73374,100
Mar 27, 2024104.72104.86104.72104.77104.77313,700
Mar 26, 2024104.81104.88104.77104.77104.77368,300
Mar 25, 2024104.87104.92104.83104.83104.83438,000
Mar 22, 2024104.94104.97104.89104.92104.92218,800
Mar 21, 2024104.91104.95104.86104.91104.91257,200
Mar 20, 2024104.89104.98104.87104.93104.93303,200
Mar 19, 2024104.88104.98104.88104.97104.97292,200
Mar 18, 2024104.92104.98104.90104.95104.95528,700
Mar 15, 2024104.91104.97104.88104.90104.90294,000
Mar 14, 2024105.09105.09104.92104.94104.94356,000
Mar 13, 2024105.06105.09105.03105.03105.03244,300
Mar 12, 2024104.99105.09104.23105.07105.07322,600
Mar 11, 2024105.04105.08104.97105.00105.00441,800
Mar 08, 2024105.04105.09105.02105.06105.06275,100
Mar 07, 2024105.04105.12105.02105.11105.11417,500
Mar 06, 2024104.97105.02104.92104.97104.97294,600
Mar 05, 2024104.93105.07104.93104.98104.98264,500
Mar 04, 2024104.84104.91104.80104.87104.87262,900
Mar 01, 2024104.88105.03104.87104.97104.97369,700
Mar 01, 20240.181 Dividend
Feb 29, 2024105.06105.13105.04105.08104.90319,300
Feb 28, 2024105.06105.10105.00105.00104.82343,100
Feb 27, 2024105.02105.08105.01105.02104.84310,400
Feb 26, 2024105.07105.10105.01105.04104.86228,800
Feb 23, 2024105.00105.17105.00105.12104.94810,900
Feb 22, 2024104.98105.04104.98105.00104.82257,400
Feb 21, 2024105.06105.06104.98104.99104.81261,400
Feb 20, 2024104.95105.05104.93104.99104.81317,300
Feb 16, 2024104.88105.00104.88104.94104.76383,600
Feb 15, 2024104.93105.01104.91104.98104.80485,000
Feb 14, 2024104.78104.94104.77104.90104.72384,100
Feb 13, 2024104.84104.85104.78104.82104.64708,300
Feb 12, 2024104.97104.99104.91104.91104.73589,800
Feb 09, 2024105.04105.06104.87104.91104.731,691,400
Feb 08, 2024104.90105.04104.90105.02104.84437,100
Feb 07, 2024104.93105.03104.91104.93104.75428,600
Feb 06, 2024104.95105.11104.94104.98104.80427,000
Feb 05, 2024105.04105.05104.83105.00104.823,206,000
Feb 02, 2024105.03105.04104.94104.94104.76535,200
Feb 01, 2024105.11105.24105.04105.19105.01290,800
Feb 01, 20240.166 Dividend
Jan 31, 2024105.06105.30105.06105.22104.87415,400
Jan 30, 2024105.05105.08104.95105.03104.68386,700
Jan 29, 2024104.94105.07104.93105.04104.69309,400
Jan 26, 2024104.91104.96104.89104.93104.58266,600
Jan 25, 2024104.95104.96104.89104.93104.58463,900
Jan 24, 2024104.88104.92104.79104.81104.46297,200
Jan 23, 2024104.87104.87104.76104.85104.50375,100
Jan 22, 2024104.86104.90104.75104.85104.50403,000
Jan 19, 2024104.85104.87104.74104.74104.39316,400
Jan 18, 2024104.96104.96104.83104.84104.49366,800
Jan 17, 2024104.96105.00104.91104.95104.60340,000
Jan 16, 2024105.02105.08104.95104.97104.62468,300
Jan 12, 2024105.08105.15105.02105.06104.71352,600
Jan 11, 2024105.09105.13105.00105.08104.73459,300
Jan 10, 2024105.29105.29105.00105.02104.67464,000
Jan 09, 2024105.28105.36105.21105.21104.86413,900
Jan 08, 2024105.33105.43105.29105.33104.98394,800
Jan 05, 2024105.22105.34105.22105.31104.96519,500
Jan 04, 2024105.33105.37105.24105.31104.96371,900
Jan 03, 2024105.34105.46105.27105.42105.07750,400
Jan 02, 2024105.37105.46105.33105.34104.99889,300
Dec 29, 2023105.43105.50105.30105.43105.08477,900
Dec 28, 2023105.43105.46105.37105.40105.05429,700
Dec 27, 2023105.44105.58105.42105.46105.11490,100
Dec 26, 2023105.40105.46105.36105.43105.08520,100
Dec 22, 2023105.33105.45105.33105.42105.07377,300
Dec 21, 2023105.36105.44105.30105.35105.00651,400
Dec 20, 2023105.35105.44105.29105.44105.09455,700
Dec 19, 2023105.26105.33105.20105.20104.85693,200
Dec 18, 2023105.20105.31105.15105.24104.89449,000
Dec 15, 2023105.32105.34105.21105.23104.88559,300
Dec 14, 2023105.18105.31105.16105.24104.89509,000
Dec 14, 20230.165 Dividend
Dec 13, 2023105.11105.34105.07105.31104.80467,600
Dec 12, 2023105.06105.13105.05105.13104.62550,500
Dec 11, 2023105.07105.23104.93105.08104.571,472,900
Dec 08, 2023104.97105.05104.88105.02104.51378,300
Dec 07, 2023105.04105.14105.01105.04104.53411,800
Dec 06, 2023104.98105.08104.95104.98104.47423,900
Dec 05, 2023104.93105.02104.92105.01104.50545,400
Dec 04, 2023104.80104.86104.72104.77104.26592,000
Dec 01, 2023104.67104.85104.58104.80104.29722,100
Dec 01, 20230.167 Dividend
Nov 30, 2023104.96104.97104.83104.90104.22631,700
Nov 29, 2023104.71104.93104.65104.88104.20754,300
Nov 28, 2023104.51104.55104.45104.53103.86575,900
Nov 27, 2023104.35104.44104.20104.44103.77840,400
Nov 24, 2023104.34104.37104.25104.37103.70232,700
Nov 22, 2023104.42104.45104.24104.45103.78466,700
Nov 21, 2023104.25104.30104.19104.25103.58641,700
Nov 20, 2023104.17104.42104.12104.35103.681,070,700
Nov 17, 2023104.08104.21104.04104.14103.47717,000
Nov 16, 2023104.20104.20104.03104.09103.42960,500
Nov 15, 2023104.02104.03103.84104.03103.36599,200
Nov 14, 2023104.14104.25103.97104.06103.391,086,400
Nov 13, 2023103.83103.96103.82103.90103.231,594,700
Nov 10, 2023103.84103.90103.77103.85103.18462,800
Nov 09, 2023103.87103.87103.66103.71103.04503,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...