Taxable Municipal Bond Invesco ETF (NY: BAB )

33.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 33.08 33.26 32.99 33.04 288,079 -0.16(-0.48%)
Dec 07, 2021 33.32 33.33 33.14 33.20 277,035 -0.09(-0.27%)
Dec 06, 2021 33.43 33.51 33.27 33.29 230,393 -0.16(-0.48%)
Dec 03, 2021 33.19 33.55 33.16 33.45 560,512 +0.15(+0.45%)
Dec 02, 2021 33.38 33.40 33.25 33.30 202,187 -0.03(-0.09%)
Dec 01, 2021 33.18 33.37 33.13 33.33 212,090 +0.09(+0.27%)
Nov 30, 2021 33.26 33.37 33.26 33.24 394,896 +0.13(+0.39%)
Nov 29, 2021 33.00 33.13 32.99 33.11 322,361 -0.01(-0.03%)
Nov 26, 2021 33.05 33.19 33.05 33.12 284,675 +0.27(+0.82%)
Nov 24, 2021 32.70 32.85 32.64 32.85 160,257 +0.14(+0.43%)
Nov 23, 2021 32.85 32.85 32.68 32.71 408,494 -0.19(-0.58%)
Nov 22, 2021 32.98 32.98 32.83 32.90 1,207,896 -0.19(-0.57%)
Nov 19, 2021 33.07 33.15 33.05 33.09 238,925 +0.11(+0.33%)
Nov 18, 2021 32.87 32.98 32.84 32.98 203,388 +0.11(+0.33%)
Nov 17, 2021 32.75 32.92 32.71 32.87 159,682 +0.05(+0.15%)
Nov 16, 2021 32.84 32.91 32.78 32.82 115,307 -0.05(-0.15%)
Nov 15, 2021 32.96 32.96 32.81 32.87 139,519 -0.09(-0.27%)
Nov 12, 2021 33.06 33.06 32.90 32.96 286,418 -0.04(-0.12%)
Nov 11, 2021 33.05 33.09 32.98 33.00 172,902 -0.05(-0.15%)
Nov 10, 2021 33.34 33.05 306,304 -0.25(-0.75%)
Nov 09, 2021 33.36 33.42 33.30 33.30 469,016 +0.14(+0.42%)
Nov 08, 2021 33.25 33.28 33.14 33.16 560,933 -0.18(-0.54%)
Nov 05, 2021 33.20 33.37 33.15 33.34 377,177 +0.22(+0.66%)
Nov 04, 2021 32.92 33.12 32.91 33.12 233,692 +0.21(+0.64%)
Nov 03, 2021 33.04 33.11 32.85 32.91 500,134 -0.13(-0.39%)
Nov 02, 2021 32.95 33.07 32.95 33.04 305,126 +0.04(+0.12%)
Nov 01, 2021 32.93 33.01 32.90 33.00 324,956 -0.09(-0.27%)
Oct 29, 2021 32.96 33.13 32.95 33.09 231,323 +0.06(+0.18%)
Oct 28, 2021 33.06 33.11 33.02 33.03 198,494 -0.08(-0.24%)
Oct 27, 2021 32.97 33.42 32.91 33.11 5,438,312 +0.26(+0.79%)
Oct 26, 2021 32.81 32.86 32.85 115,634 +0.10(+0.31%)
Oct 25, 2021 32.73 32.77 32.69 32.75 169,201 +0.01(+0.03%)
Oct 22, 2021 32.67 32.76 32.63 32.74 133,646 +0.12(+0.37%)
Oct 21, 2021 32.67 32.67 32.57 32.62 216,097 -0.08(-0.24%)
Oct 20, 2021 32.73 32.79 32.67 32.70 420,011 -0.08(-0.24%)
Oct 19, 2021 32.80 32.86 32.75 32.78 379,843 -0.09(-0.27%)
Oct 18, 2021 32.83 32.94 32.80 32.87 321,711 -0.11(-0.33%)
Oct 15, 2021 33.01 33.01 32.88 32.98 107,148 -0.12(-0.36%)
Oct 14, 2021 33.04 33.15 32.99 33.10 279,192 +0.08(+0.24%)
Oct 13, 2021 32.97 33.05 32.93 33.02 184,613 +0.10(+0.30%)
Oct 12, 2021 32.78 32.93 32.76 32.92 190,754 +0.20(+0.61%)
Oct 11, 2021 32.73 32.77 32.67 32.72 242,302 -0.06(-0.18%)
Oct 08, 2021 32.83 32.83 32.68 32.78 730,837 -0.06(-0.18%)
Oct 07, 2021 32.86 32.89 32.79 32.84 512,108 -0.11(-0.33%)
Oct 06, 2021 32.94 32.98 32.90 32.95 115,453 +0.01(+0.03%)
Oct 05, 2021 32.96 33.10 32.87 32.94 101,366 -0.13(-0.39%)
Oct 04, 2021 33.07 33.13 32.97 33.07 148,424 +0.03(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.