Skip to main content

Taxable Municipal Bond Invesco ETF (NY: BAB )

26.55 +0.11 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.99 25.99 25.84 25.90 627,979 -0.27(-1.03%)
May 27, 2022 26.21 26.24 26.11 26.17 572,419 +0.04(+0.14%)
May 26, 2022 26.09 26.13 25.98 26.13 884,704 +0.07(+0.28%)
May 25, 2022 25.97 26.07 25.95 26.06 992,614 +0.12(+0.46%)
May 24, 2022 25.87 26.09 25.87 25.94 814,468 +0.21(+0.83%)
May 23, 2022 25.80 25.85 25.71 25.72 601,407 -0.10(-0.39%)
May 20, 2022 25.69 25.90 25.68 25.82 642,429 +0.09(+0.36%)
May 19, 2022 25.77 25.89 25.67 25.73 1,797,285 +0.09(+0.36%)
May 18, 2022 25.48 25.69 25.44 25.64 764,624 +0.07(+0.29%)
May 17, 2022 25.42 25.57 25.33 25.57 1,975,329 +0.06(+0.22%)
May 16, 2022 25.54 25.60 25.47 25.51 942,663 +0.05(+0.18%)
May 13, 2022 25.57 25.59 25.36 25.46 1,422,225 -0.17(-0.65%)
May 12, 2022 25.64 25.83 25.59 25.63 1,176,621 +0.06(+0.25%)
May 11, 2022 25.44 25.63 25.33 25.57 981,238 +0.09(+0.36%)
May 10, 2022 25.78 25.78 25.45 25.47 1,389,750 -0.18(-0.72%)
May 09, 2022 25.45 25.69 25.40 25.66 643,488 +0.09(+0.36%)
May 06, 2022 25.60 25.64 25.45 25.57 670,839 -0.17(-0.65%)
May 05, 2022 25.77 25.79 25.56 25.73 2,447,543 -0.22(-0.85%)
May 04, 2022 25.80 26.07 25.71 25.95 1,807,681 +0.06(+0.21%)
May 03, 2022 26.02 26.15 25.85 25.90 2,659,616 +0.18(+0.72%)
May 02, 2022 25.80 25.85 25.69 25.71 909,998 -0.24(-0.93%)
Apr 29, 2022 25.93 26.07 25.89 25.95 647,944 -0.14(-0.53%)
Apr 28, 2022 25.91 26.11 25.91 26.09 473,635 +0.11(+0.43%)
Apr 27, 2022 26.21 26.23 25.98 25.98 308,267 -0.18(-0.67%)
Apr 26, 2022 26.19 26.32 26.09 26.16 693,774 +0.16(+0.60%)
Apr 25, 2022 26.17 26.27 25.98 26.00 330,039 -0.01(-0.04%)
Apr 22, 2022 26.00 26.11 26.00 26.01 208,351 -0.02(-0.07%)
Apr 21, 2022 26.06 26.15 25.91 26.03 226,259 -0.10(-0.39%)
Apr 20, 2022 25.98 26.21 25.98 26.13 371,443 +0.21(+0.82%)
Apr 19, 2022 25.99 26.06 25.92 25.92 295,857 -0.18(-0.71%)
Apr 18, 2022 26.14 26.23 26.09 26.10 386,138 -0.06(-0.24%)
Apr 14, 2022 26.43 26.45 26.14 26.16 268,237 -0.32(-1.22%)
Apr 13, 2022 26.36 26.61 26.36 26.49 431,331 +0.18(+0.70%)
Apr 12, 2022 26.60 26.65 26.29 26.30 3,556,582 -0.21(-0.80%)
Apr 11, 2022 26.58 26.64 26.46 26.51 286,160 -0.18(-0.66%)
Apr 08, 2022 26.62 26.80 26.62 26.69 915,042 -0.03(-0.10%)
Apr 07, 2022 26.83 26.86 26.72 26.72 163,562 -0.10(-0.38%)
Apr 06, 2022 26.76 26.92 26.75 26.82 544,338 -0.14(-0.51%)
Apr 05, 2022 27.17 27.22 26.89 26.96 402,834 -0.25(-0.91%)
Apr 04, 2022 27.27 27.34 27.17 27.21 407,725 -0.07(-0.27%)
Apr 01, 2022 27.17 27.38 27.07 27.28 206,695 -0.06(-0.20%)
Mar 31, 2022 27.36 27.45 27.33 27.33 354,287 +0.05(+0.17%)
Mar 30, 2022 27.19 27.40 27.18 27.29 353,280 -0.02(-0.07%)
Mar 29, 2022 27.25 27.40 27.17 27.31 357,842 +0.15(+0.54%)
Mar 28, 2022 27.10 27.27 27.10 27.16 361,616 +0.06(+0.24%)
Mar 25, 2022 27.11 27.24 27.05 27.10 462,731 -0.26(-0.94%)
Mar 24, 2022 27.30 27.47 27.29 27.35 360,918 -0.08(-0.30%)
Mar 23, 2022 27.27 27.50 27.24 27.44 267,456 +0.16(+0.57%)
Mar 22, 2022 27.31 27.37 27.09 27.28 859,557 -0.15(-0.54%)
Mar 21, 2022 27.52 27.73 27.43 27.43 576,453 -0.49(-1.75%)
Mar 18, 2022 27.86 27.94 27.77 27.91 681,418 +0.08(+0.30%)
Mar 17, 2022 27.68 27.91 27.68 27.83 996,922 +0.20(+0.73%)
Mar 16, 2022 27.36 27.71 27.34 27.63 798,101 +0.25(+0.91%)
Mar 15, 2022 27.30 27.54 27.19 27.38 4,046,670 +0.03(+0.10%)
Mar 14, 2022 27.37 27.47 27.21 27.35 1,297,042 -0.14(-0.50%)
Mar 11, 2022 27.81 27.81 27.42 27.49 1,034,361 +0.05(+0.17%)
Mar 10, 2022 27.85 27.86 27.41 27.45 1,094,967 -0.56(-2.00%)
Mar 09, 2022 28.26 28.32 27.93 28.01 1,186,629 -0.37(-1.30%)
Mar 08, 2022 28.38 28.42 28.31 28.37 192,272 -0.17(-0.58%)
Mar 07, 2022 28.64 28.73 28.51 28.54 285,458 -0.25(-0.86%)
Mar 04, 2022 28.86 28.93 28.73 28.79 258,648 +0.13(+0.45%)
Mar 03, 2022 28.71 28.72 28.63 28.66 413,003 +0.06(+0.19%)
Mar 02, 2022 28.91 28.95 28.59 28.60 214,850 -0.49(-1.67%)
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.