Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	100.39	100.42	100.35	100.40	100.40	0.04%	12,009
Aug 14, 2025	100.36	100.56	100.25	100.36	100.36	-0.09%	23,310
Aug 13, 2025	100.50	100.52	100.40	100.46	100.46	0.05%	8,698
Aug 12, 2025	100.39	100.45	100.28	100.41	100.41	0.01%	21,810
Aug 11, 2025	100.31	100.43	100.24	100.40	100.40	0.12%	12,957
Aug 8, 2025	100.27	100.37	100.14	100.28	100.28	0.02%	25,320
Aug 7, 2025	100.28	100.35	100.20	100.25	100.25	0.05%	7,419
Aug 6, 2025	100.26	100.30	100.06	100.20	100.20	-0.10%	11,232
Aug 5, 2025	100.24	100.33	100.24	100.30	100.30	0.06%	19,197
Aug 4, 2025	100.30	100.32	100.20	100.24	100.24	-0.13%	5,434
Aug 1, 2025	100.41	100.56	100.28	100.37	100.37	0.38%	19,580
Jul 31, 2025	100.08	100.08	99.97	99.99	99.78	0.16%	13,181
Jul 30, 2025	99.96	100.01	99.83	99.83	99.62	-0.06%	21,978
Jul 29, 2025	99.82	99.94	99.77	99.90	99.68	0.17%	56,585
Jul 28, 2025	99.86	99.86	99.69	99.72	99.51	0.04%	36,464
Jul 25, 2025	99.64	99.75	99.60	99.69	99.47	0.11%	28,915
Jul 24, 2025	99.66	99.68	99.56	99.58	99.37	-0.01%	17,117
Jul 23, 2025	99.81	99.81	99.51	99.59	99.38	-0.09%	21,550
Jul 22, 2025	99.77	99.81	99.65	99.68	99.47	0.08%	26,887
Jul 21, 2025	99.77	99.85	99.60	99.60	99.39	0.14%	51,102
Jul 18, 2025	99.63	99.66	99.45	99.46	99.25	-0.14%	25,292
Jul 17, 2025	99.93	100.18	99.60	99.60	99.39	-0.30%	46,378
Jul 16, 2025	100.13	100.17	99.90	99.90	99.69	-0.18%	30,971
Jul 15, 2025	100.30	100.30	100.08	100.08	99.87	-0.27%	37,858
Jul 14, 2025	100.32	100.36	100.20	100.36	100.14	0.07%	18,827
Jul 11, 2025	100.49	100.49	100.26	100.28	100.07	-0.32%	16,684
Jul 10, 2025	100.61	100.66	100.51	100.60	100.39	-	3,991
Jul 9, 2025	100.55	100.66	100.51	100.60	100.38	0.14%	6,726
Jul 8, 2025	100.57	100.57	100.45	100.46	100.24	-0.12%	5,069
Jul 7, 2025	100.90	100.90	100.48	100.58	100.37	-0.01%	24,613
Jul 3, 2025	100.51	100.64	100.47	100.59	100.38	0.10%	31,293
Jul 2, 2025	100.40	101.15	100.33	100.49	100.28	-0.11%	33,730
Jul 1, 2025	100.53	100.68	100.53	100.60	100.39	-0.42%	6,699
Jun 30, 2025	100.73	101.04	100.50	101.02	100.55	0.40%	14,519
Jun 27, 2025	100.60	100.69	100.51	100.62	100.15	0.01%	13,662
Jun 26, 2025	100.50	100.86	100.50	100.61	100.13	0.07%	12,511
Jun 25, 2025	100.46	100.53	100.41	100.53	100.06	0.05%	2,887
Jun 24, 2025	100.44	100.99	100.38	100.48	100.00	-0.02%	9,507
Jun 23, 2025	100.77	100.97	100.39	100.50	100.02	0.16%	14,103
Jun 20, 2025	100.24	100.66	100.22	100.33	99.86	0.08%	129,534
Jun 18, 2025	100.33	100.39	100.22	100.25	99.78	-0.02%	5,680
Jun 17, 2025	100.30	100.38	100.26	100.27	99.80	0.10%	2,675
Jun 16, 2025	100.15	100.42	100.11	100.18	99.71	0.07%	12,238
Jun 13, 2025	100.14	100.18	100.05	100.11	99.64	-0.17%	31,952
Jun 12, 2025	100.26	100.33	100.23	100.28	99.81	0.30%	4,106
Jun 11, 2025	99.95	100.02	99.94	99.98	99.51	0.28%	2,674
Jun 10, 2025	99.98	100.01	99.67	99.70	99.23	-0.22%	61,242
Jun 9, 2025	99.79	100.32	99.67	99.92	99.45	0.28%	17,093
Jun 6, 2025	99.80	99.80	99.60	99.65	99.18	-0.20%	5,016
Jun 5, 2025	99.96	100.01	99.70	99.84	99.37	-1.79%	34,262

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.