Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

iShares Short-Term National Muni Bd ETF (SUB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

104.50

-0.01

(-0.01%)

At close: 04:00PM EDT

104.40

-0.10

(-0.10%)

After hours:

04:07PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	104.45	104.62	104.45	104.50	104.50	328,552
02 May 2024	104.42	104.51	104.42	104.51	104.51	350,100
01 May 2024	104.32	104.49	104.32	104.45	104.45	325,400
01 May 2024	0.179 Dividend
30 Apr 2024	104.42	104.56	104.42	104.54	104.36	504,700
29 Apr 2024	104.47	104.49	104.44	104.48	104.30	271,400
26 Apr 2024	104.48	104.53	104.41	104.41	104.23	255,000
25 Apr 2024	104.49	104.52	104.39	104.42	104.24	349,300
24 Apr 2024	104.61	104.62	104.51	104.51	104.33	445,300
23 Apr 2024	104.58	104.65	104.55	104.61	104.43	373,200
22 Apr 2024	104.57	104.64	104.55	104.62	104.44	599,800
19 Apr 2024	104.57	104.64	104.54	104.59	104.41	291,400
18 Apr 2024	104.52	104.61	104.49	104.55	104.37	639,200
17 Apr 2024	104.33	104.56	104.33	104.54	104.36	499,300
16 Apr 2024	104.33	104.42	103.53	104.36	104.18	579,400
15 Apr 2024	104.38	104.43	104.31	104.43	104.25	337,800
12 Apr 2024	104.35	104.45	104.35	104.39	104.21	1,188,600
11 Apr 2024	104.23	104.34	104.23	104.29	104.11	607,100
10 Apr 2024	104.17	104.32	104.17	104.24	104.06	516,700
09 Apr 2024	104.42	104.52	104.42	104.45	104.27	291,700
08 Apr 2024	104.38	104.40	104.33	104.37	104.19	254,400
05 Apr 2024	104.31	104.39	104.31	104.36	104.18	503,300
04 Apr 2024	104.36	104.42	104.36	104.38	104.20	314,900
03 Apr 2024	104.28	104.40	104.25	104.35	104.17	333,200
02 Apr 2024	104.42	104.46	104.32	104.38	104.20	307,800
01 Apr 2024	104.50	104.55	104.49	104.50	104.32	257,700
01 Apr 2024	0.172 Dividend
28 Mar 2024	104.75	104.75	104.69	104.73	104.38	374,100
27 Mar 2024	104.72	104.86	104.72	104.77	104.42	313,700
26 Mar 2024	104.81	104.88	104.77	104.77	104.42	368,300
25 Mar 2024	104.87	104.92	104.83	104.83	104.48	438,000
22 Mar 2024	104.94	104.97	104.89	104.92	104.57	218,800
21 Mar 2024	104.91	104.95	104.86	104.91	104.56	257,200
20 Mar 2024	104.89	104.98	104.87	104.93	104.58	303,200
19 Mar 2024	104.88	104.98	104.88	104.97	104.62	292,200
18 Mar 2024	104.92	104.98	104.90	104.95	104.60	528,700
15 Mar 2024	104.91	104.97	104.88	104.90	104.55	294,000
14 Mar 2024	105.09	105.09	104.92	104.94	104.59	356,000
13 Mar 2024	105.06	105.09	105.03	105.03	104.68	244,300
12 Mar 2024	104.99	105.09	104.23	105.07	104.72	322,600
11 Mar 2024	105.04	105.08	104.97	105.00	104.65	441,800
08 Mar 2024	105.04	105.09	105.02	105.06	104.71	275,100
07 Mar 2024	105.04	105.12	105.02	105.11	104.76	417,500
06 Mar 2024	104.97	105.02	104.92	104.97	104.62	294,600
05 Mar 2024	104.93	105.07	104.93	104.98	104.63	264,500
04 Mar 2024	104.84	104.91	104.80	104.87	104.52	262,900
01 Mar 2024	104.88	105.03	104.87	104.97	104.62	369,700
01 Mar 2024	0.181 Dividend
29 Feb 2024	105.06	105.13	105.04	105.08	104.55	319,300
28 Feb 2024	105.06	105.10	105.00	105.00	104.47	343,100
27 Feb 2024	105.02	105.08	105.01	105.02	104.49	310,400
26 Feb 2024	105.07	105.10	105.01	105.04	104.51	228,800
23 Feb 2024	105.00	105.17	105.00	105.12	104.59	810,900
22 Feb 2024	104.98	105.04	104.98	105.00	104.47	257,400
21 Feb 2024	105.06	105.06	104.98	104.99	104.46	261,400
20 Feb 2024	104.95	105.05	104.93	104.99	104.46	317,300
16 Feb 2024	104.88	105.00	104.88	104.94	104.41	383,600
15 Feb 2024	104.93	105.01	104.91	104.98	104.45	485,000
14 Feb 2024	104.78	104.94	104.77	104.90	104.37	384,100
13 Feb 2024	104.84	104.85	104.78	104.82	104.29	708,300
12 Feb 2024	104.97	104.99	104.91	104.91	104.38	589,800
09 Feb 2024	105.04	105.06	104.87	104.91	104.38	1,691,400
08 Feb 2024	104.90	105.04	104.90	105.02	104.49	437,100
07 Feb 2024	104.93	105.03	104.91	104.93	104.40	428,600
06 Feb 2024	104.95	105.11	104.94	104.98	104.45	427,000
05 Feb 2024	105.04	105.05	104.83	105.00	104.47	3,206,000
02 Feb 2024	105.03	105.04	104.94	104.94	104.41	535,200
01 Feb 2024	105.11	105.24	105.04	105.19	104.66	290,800
01 Feb 2024	0.166 Dividend
31 Jan 2024	105.06	105.30	105.06	105.22	104.52	415,400
30 Jan 2024	105.05	105.08	104.95	105.03	104.33	386,700
29 Jan 2024	104.94	105.07	104.93	105.04	104.34	309,400
26 Jan 2024	104.91	104.96	104.89	104.93	104.23	266,600
25 Jan 2024	104.95	104.96	104.89	104.93	104.23	463,900
24 Jan 2024	104.88	104.92	104.79	104.81	104.11	297,200
23 Jan 2024	104.87	104.87	104.76	104.85	104.15	375,100
22 Jan 2024	104.86	104.90	104.75	104.85	104.15	403,000
19 Jan 2024	104.85	104.87	104.74	104.74	104.04	316,400
18 Jan 2024	104.96	104.96	104.83	104.84	104.14	366,800
17 Jan 2024	104.96	105.00	104.91	104.95	104.25	340,000
16 Jan 2024	105.02	105.08	104.95	104.97	104.27	468,300
12 Jan 2024	105.08	105.15	105.02	105.06	104.36	352,600
11 Jan 2024	105.09	105.13	105.00	105.08	104.38	459,300
10 Jan 2024	105.29	105.29	105.00	105.02	104.32	464,000
09 Jan 2024	105.28	105.36	105.21	105.21	104.51	413,900
08 Jan 2024	105.33	105.43	105.29	105.33	104.63	394,800
05 Jan 2024	105.22	105.34	105.22	105.31	104.61	519,500
04 Jan 2024	105.33	105.37	105.24	105.31	104.61	371,900
03 Jan 2024	105.34	105.46	105.27	105.42	104.72	750,400
02 Jan 2024	105.37	105.46	105.33	105.34	104.64	889,300
29 Dec 2023	105.43	105.50	105.30	105.43	104.73	477,900
28 Dec 2023	105.43	105.46	105.37	105.40	104.70	429,700
27 Dec 2023	105.44	105.58	105.42	105.46	104.76	490,100
26 Dec 2023	105.40	105.46	105.36	105.43	104.73	520,100
22 Dec 2023	105.33	105.45	105.33	105.42	104.72	377,300
21 Dec 2023	105.36	105.44	105.30	105.35	104.65	651,400
20 Dec 2023	105.35	105.44	105.29	105.44	104.74	455,700
19 Dec 2023	105.26	105.33	105.20	105.20	104.50	693,200
18 Dec 2023	105.20	105.31	105.15	105.24	104.54	449,000
15 Dec 2023	105.32	105.34	105.21	105.23	104.53	559,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,231.62+704.14(+1.39%)

Meet one of the UK’s largest unknown start-ups

iShares Short-Term National Muni Bd ETF (SUB)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,231.62
+704.14(+1.39%)