Skip to main content

Taxable Municipal Bond Invesco ETF (NY: BAB )

25.48 +0.14 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 25.41 25.54 25.37 25.48 264,357 +0.14(+0.55%)
Sep 21, 2023 25.48 25.48 25.34 25.34 233,053 -0.26(-1.02%)
Sep 20, 2023 25.66 25.74 25.60 25.60 145,735 -0.02(-0.08%)
Sep 19, 2023 25.63 25.75 25.62 25.62 190,203 -0.09(-0.35%)
Sep 18, 2023 25.72 25.76 25.64 25.71 326,551 -0.03(-0.10%)
Sep 15, 2023 25.75 25.76 25.69 25.74 185,805 -0.05(-0.19%)
Sep 14, 2023 25.86 25.87 25.76 25.79 138,777 -0.05(-0.19%)
Sep 13, 2023 25.78 25.91 25.78 25.84 192,455 -0.01(-0.04%)
Sep 12, 2023 25.73 25.85 25.71 25.85 283,928 +0.08(+0.31%)
Sep 11, 2023 25.74 25.80 25.69 25.77 718,117 -0.03(-0.12%)
Sep 08, 2023 25.75 25.88 25.75 25.80 320,811 +0.04(+0.15%)
Sep 07, 2023 25.70 25.77 25.69 25.76 379,558 +0.09(+0.35%)
Sep 06, 2023 25.77 25.77 25.63 25.67 200,765 +0.01(+0.04%)
Sep 05, 2023 25.76 25.79 25.66 25.66 364,073 -0.26(-1.00%)
Sep 01, 2023 26.02 26.03 25.84 25.92 250,151 -0.14(-0.54%)
Aug 31, 2023 26.01 26.08 25.97 26.06 112,143 +0.12(+0.46%)
Aug 30, 2023 25.96 26.01 25.90 25.94 116,158 -0.02(-0.08%)
Aug 29, 2023 25.72 26.01 25.69 25.96 223,124 +0.22(+0.85%)
Aug 28, 2023 25.77 25.77 25.67 25.74 179,594 +0.04(+0.15%)
Aug 25, 2023 25.67 25.72 25.60 25.70 140,413 +0.00(+0.00%)
Aug 24, 2023 25.70 25.76 25.63 25.70 149,213 +0.00(+0.00%)
Aug 23, 2023 25.60 25.70 25.60 25.70 155,503 +0.30(+1.18%)
Aug 22, 2023 25.41 25.46 25.35 25.40 161,268 +0.04(+0.16%)
Aug 21, 2023 25.41 25.48 25.32 25.36 169,016 -0.26(-1.00%)
Aug 18, 2023 25.54 25.63 25.53 25.61 265,429 +0.17(+0.66%)
Aug 17, 2023 25.47 25.50 25.41 25.45 585,436 -0.05(-0.19%)
Aug 16, 2023 25.59 25.69 25.48 25.50 202,223 -0.13(-0.50%)
Aug 15, 2023 25.63 25.73 25.61 25.62 115,485 -0.05(-0.19%)
Aug 14, 2023 25.65 25.75 25.60 25.67 175,138 -0.03(-0.12%)
Aug 11, 2023 25.70 25.79 25.70 25.70 206,696 -0.14(-0.54%)
Aug 10, 2023 25.98 26.00 25.81 25.84 267,242 -0.09(-0.35%)
Aug 09, 2023 25.89 25.99 25.89 25.93 120,329 -0.01(-0.04%)
Aug 08, 2023 25.95 25.99 25.89 25.94 243,108 +0.13(+0.50%)
Aug 07, 2023 25.82 25.90 25.79 25.81 128,398 -0.09(-0.35%)
Aug 04, 2023 25.67 25.90 25.67 25.90 173,092 +0.30(+1.16%)
Aug 03, 2023 25.64 25.64 25.56 25.60 175,413 -0.22(-0.85%)
Aug 02, 2023 25.85 25.90 25.75 25.82 199,944 -0.11(-0.42%)
Aug 01, 2023 25.94 26.01 25.90 25.93 225,030 -0.15(-0.57%)
Jul 31, 2023 26.06 26.19 26.06 26.08 251,274 -0.03(-0.11%)
Jul 28, 2023 26.06 26.15 26.03 26.11 368,144 +0.07(+0.27%)
Jul 27, 2023 26.24 26.24 25.97 26.04 245,496 -0.30(-1.13%)
Jul 26, 2023 26.29 26.34 26.21 26.34 137,379 +0.12(+0.45%)
Jul 25, 2023 26.19 26.26 26.16 26.22 206,337 -0.07(-0.26%)
Jul 24, 2023 26.34 26.35 26.26 26.29 122,685 +0.01(+0.04%)
Jul 21, 2023 26.37 26.37 26.27 26.28 128,169 -0.01(-0.04%)
Jul 20, 2023 26.39 26.39 26.21 26.29 138,274 -0.21(-0.78%)
Jul 19, 2023 26.39 26.50 26.36 26.50 137,315 +0.15(+0.56%)
Jul 18, 2023 26.35 26.39 26.30 26.35 411,877 +0.09(+0.34%)
Jul 17, 2023 26.25 26.30 26.20 26.26 98,485 +0.03(+0.11%)
Jul 14, 2023 26.33 26.35 26.23 26.23 123,827 -0.13(-0.49%)
Jul 13, 2023 26.24 26.40 26.24 26.36 128,011 +0.20(+0.76%)
Jul 12, 2023 26.03 26.21 26.03 26.16 246,206 +0.21(+0.80%)
Jul 11, 2023 25.91 26.00 25.91 25.95 107,343 +0.07(+0.27%)
Jul 10, 2023 25.77 25.94 25.77 25.88 299,305 +0.07(+0.27%)
Jul 07, 2023 25.82 25.91 25.77 25.81 80,063 -0.03(-0.11%)
Jul 06, 2023 25.85 25.88 25.77 25.84 465,966 -0.26(-0.99%)
Jul 05, 2023 26.15 26.21 26.01 26.10 159,162 -0.15(-0.57%)
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.