iShares Short Term National Muni Bond ETF (SUB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -0.615588597405 | 105.59 | 105.69 | 104.91 | 490056 | 105.37446018 | SP |
| 4 | -0.63 | -0.596760443308 | 105.57 | 105.83 | 104.91 | 491149 | 105.59716459 | SP |
| 12 | -1.22 | -1.14920874152 | 106.16 | 106.3 | 104.91 | 426499 | 105.68552259 | SP |
| 26 | 0.26 | 0.248376003057 | 104.68 | 106.3 | 104.27 | 363752 | 105.57157881 | SP |
| 52 | -0.41 | -0.389178927385 | 105.35 | 106.3 | 103.53 | 388430 | 105.17312816 | SP |
| 156 | -2.38 | -2.21766679091 | 107.32 | 107.39 | 102.45 | 686053 | 104.37361948 | SP |
| 260 | -1.73 | -1.62182431799 | 106.67 | 109.99 | 97.45 | 517323 | 104.99565354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 104.94 | -0.36 | -0.34 | 105.15 | 105.29 | 104.91 | 646986 |
| 1734564600 | 105.3 | -0.29 | -0.27 | 105.38 | 105.45 | 105.27 | 487513 |
| 1734478200 | 105.59 | -0.06 | -0.06 | 105.6 | 105.69 | 105.57 | 433111 |
| 1734391800 | 105.65 | 0.04 | 0.04 | 105.6 | 105.68 | 105.57 | 403334 |
| 1734132600 | 105.61 | -0.08 | -0.08 | 105.59 | 105.61 | 105.5201 | 479336 |
| 1734046200 | 105.69 | -0.02 | -0.02 | 105.73 | 105.73 | 105.64 | 271522 |
| 1733959800 | 105.71 | -0.07 | -0.07 | 105.77 | 105.7799 | 105.67 | 482513 |
| 1733873400 | 105.78 | 0.04 | 0.04 | 105.73 | 105.78 | 105.68 | 411388 |
| 1733787000 | 105.74 | 0.03 | 0.03 | 105.72 | 105.76 | 105.7 | 483558 |
| 1733527800 | 105.71 | 0.07 | 0.07 | 105.79 | 105.83 | 105.67 | 400527 |
| 1733441400 | 105.64 | -0.04 | -0.04 | 105.74 | 105.74 | 105.64 | 420205 |
| 1733355000 | 105.68 | 0.05 | 0.05 | 105.7 | 105.79 | 105.65 | 461306 |
| 1733268600 | 105.63 | 0.03 | 0.03 | 105.65 | 105.69 | 105.57 | 403055 |
| 1733182200 | 105.6 | -0.21 | -0.20 | 105.45 | 105.6762 | 105.45 | 1060547 |
| 1732917840 | 105.81 | 0.06 | 0.06 | 105.69 | 105.82 | 105.69 | 172022 |
| 1732750200 | 105.75 | 0.1 | 0.09 | 105.68 | 105.77 | 105.6659 | 330342 |
| 1732663800 | 105.65 | -0.05 | -0.05 | 105.6 | 105.77 | 105.5601 | 1246745 |
| 1732577400 | 105.7 | 0.08 | 0.08 | 105.65 | 105.75 | 105.6 | 428535 |
| 1732318200 | 105.62 | 0.05 | 0.05 | 105.57 | 105.62 | 105.55 | 309289 |
| 1732231800 | 105.57 | 0.04 | 0.04 | 105.6 | 105.61 | 105.51 | 394650 |
| 1732145400 | 105.53 | -0.14 | -0.13 | 105.5 | 105.58 | 105.5 | 335857 |
| 1732059000 | 105.67 | 0.13 | 0.12 | 105.59 | 105.67 | 105.5564 | 357442 |
| 1731972600 | 105.54 | 0.04 | 0.04 | 105.49 | 105.57 | 105.49 | 337354 |
| 1731713400 | 105.5 | 0.1 | 0.09 | 105.39 | 105.51 | 105.39 | 507672 |
| 1731627000 | 105.4 | -0.07 | -0.07 | 105.43 | 105.49 | 105.37 | 391801 |
| 1731540600 | 105.47 | 0.04 | 0.04 | 105.45 | 105.5193 | 105.42 | 340372 |
| 1731454200 | 105.43 | -0.04 | -0.04 | 105.48 | 105.5 | 105.37 | 298801 |
| 1731367800 | 105.47 | -0.06 | -0.06 | 105.39 | 105.52 | 105.39 | 171862 |
| 1731108600 | 105.53 | 0.31 | 0.29 | 105.36 | 105.54 | 105.355 | 442408 |
| 1731022200 | 105.22 | 0.14 | 0.13 | 105.14 | 105.2603 | 105.14 | 431819 |
| 1730935800 | 105.08 | -0.39 | -0.37 | 105.33 | 105.33 | 105.075 | 386086 |
| 1730849400 | 105.47 | -0.01 | -0.01 | 105.41 | 105.52 | 105.404 | 278003 |
| 1730763000 | 105.48 | 0.16 | 0.15 | 105.44 | 105.51 | 105.38 | 259572 |
| 1730500200 | 105.32 | -0.19 | -0.18 | 105.43 | 105.43 | 105.28 | 350650 |
| 1730413800 | 105.51 | -0.03 | -0.03 | 105.53 | 105.54 | 105.48 | 346045 |
| 1730327400 | 105.54 | 0.01 | 0.01 | 105.5 | 105.55 | 105.47 | 363564 |
| 1730241000 | 105.53 | -0.02 | -0.02 | 105.51 | 105.55 | 105.46 | 304693 |
| 1730154600 | 105.55 | 0.02 | 0.02 | 105.53 | 105.5759 | 105.48 | 261254 |
| 1729895400 | 105.53 | -0.01 | -0.01 | 105.57 | 105.74 | 105.51 | 228899 |
| 1729809000 | 105.54 | 0.05 | 0.05 | 105.37 | 105.57 | 105.37 | 483286 |
| 1729722600 | 105.49 | -0.32 | -0.30 | 105.69 | 105.69 | 105.43 | 356865 |
| 1729636200 | 105.81 | 0.05 | 0.05 | 105.78 | 105.84 | 105.65 | 515476 |
| 1729549800 | 105.76 | -0.17 | -0.16 | 105.91 | 105.91 | 105.7501 | 321644 |
| 1729290600 | 105.93 | 0.05 | 0.05 | 105.9 | 105.94 | 105.86 | 809312 |
| 1729204200 | 105.88 | -0.09 | -0.08 | 105.87 | 105.95 | 105.8692 | 267573 |
| 1729117800 | 105.97 | 0.08 | 0.08 | 105.92 | 106.04 | 105.91 | 318474 |
| 1729031400 | 105.89 | 0.05 | 0.05 | 105.98 | 105.98 | 105.8 | 566757 |
| 1728945000 | 105.84 | -0.15 | -0.14 | 106.08 | 106.08 | 105.84 | 152476 |
| 1728685800 | 105.99 | 0.01 | 0.01 | 105.95 | 106 | 105.9006 | 247752 |
| 1728599400 | 105.98 | 0.05 | 0.05 | 105.97 | 106.03 | 105.9001 | 614253 |
| 1728513000 | 105.93 | -0.09 | -0.08 | 105.96 | 105.965 | 105.9 | 1594650 |
| 1728426600 | 106.02 | 0.04 | 0.04 | 105.92 | 106.03 | 105.865 | 271291 |
| 1728340200 | 105.98 | -0.03 | -0.03 | 105.94 | 105.98 | 105.8901 | 281797 |
| 1728081000 | 106.01 | -0.19 | -0.18 | 106.08 | 106.085 | 105.9931 | 449816 |
| 1727994600 | 106.2 | -0.05 | -0.05 | 106.21 | 106.255 | 106.195 | 332520 |
| 1727908200 | 106.25 | 0.16 | 0.15 | 106.11 | 106.255 | 106.09 | 335141 |
| 1727821800 | 106.09 | -0.1 | -0.09 | 106.01 | 106.13 | 105.995 | 281366 |
| 1727735400 | 106.19 | -0.11 | -0.10 | 106.16 | 106.21 | 106.08 | 350719 |
| 1727476200 | 106.3 | 0.2 | 0.19 | 106.16 | 106.3 | 106.06 | 491627 |
| 1727389800 | 106.1 | 0.03 | 0.03 | 106.05 | 106.14 | 106.05 | 301277 |
| 1727303400 | 106.07 | -0.13 | -0.12 | 106.09 | 106.14 | 106.0472 | 715166 |
| 1727217000 | 106.2 | 0.04 | 0.04 | 106.14 | 106.2 | 106.11 | 286514 |
| 1727130600 | 106.16 | 0.06 | 0.06 | 106.19 | 106.21 | 106.12 | 216578 |
| 1726871400 | 106.1 | 0.01 | 0.01 | 106.09 | 106.13 | 106.05 | 557479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
