Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	103.20	103.20	103.04	103.12	103.12	0.03%	17,220
Dec 4, 2025	103.03	103.16	102.95	103.09	103.09	0.03%	25,635
Dec 3, 2025	103.35	103.35	103.02	103.06	103.06	-	19,398
Dec 2, 2025	103.37	103.37	103.02	103.06	103.06	-0.09%	14,621
Dec 1, 2025	103.36	103.36	103.02	103.15	103.15	-0.44%	28,684
Nov 28, 2025	103.57	103.83	103.56	103.60	103.34	0.01%	31,272
Nov 26, 2025	103.85	103.85	103.49	103.59	103.33	0.03%	14,534
Nov 25, 2025	103.60	103.61	103.53	103.57	103.30	-	47,911
Nov 24, 2025	103.60	103.85	103.52	103.57	103.30	0.14%	26,041
Nov 21, 2025	103.44	103.53	103.43	103.43	103.16	-0.02%	35,685
Nov 20, 2025	103.52	103.52	103.36	103.45	103.18	0.01%	9,974
Nov 19, 2025	103.66	105.51	103.40	103.44	103.17	-0.06%	62,856
Nov 18, 2025	103.51	103.60	103.45	103.50	103.23	0.10%	8,283
Nov 17, 2025	103.25	103.55	103.25	103.40	103.13	0.06%	16,349
Nov 14, 2025	103.58	103.58	103.34	103.34	103.07	-0.16%	16,616
Nov 13, 2025	103.50	103.55	103.43	103.51	103.24	-0.10%	20,209
Nov 12, 2025	103.71	103.76	103.60	103.61	103.34	-0.07%	11,559
Nov 11, 2025	103.58	103.69	103.55	103.69	103.42	0.16%	10,133
Nov 10, 2025	103.54	103.57	103.47	103.52	103.25	0.02%	15,490
Nov 7, 2025	103.57	103.58	103.48	103.49	103.22	0.06%	7,115
Nov 6, 2025	103.43	103.50	103.36	103.43	103.16	0.10%	12,046
Nov 5, 2025	103.83	103.83	103.32	103.32	103.05	-0.22%	7,444
Nov 4, 2025	103.48	103.62	103.48	103.55	103.28	0.14%	2,667
Nov 3, 2025	103.77	103.80	103.41	103.41	103.14	-0.40%	11,365
Oct 31, 2025	103.83	103.90	103.79	103.83	103.28	0.09%	22,684
Oct 30, 2025	103.42	103.74	103.39	103.74	103.18	-0.04%	15,735
Oct 29, 2025	103.83	104.07	103.75	103.78	103.22	-0.07%	21,481
Oct 28, 2025	103.81	103.97	103.81	103.85	103.30	-0.01%	9,609
Oct 27, 2025	103.76	103.95	103.70	103.86	103.30	-	9,219
Oct 24, 2025	104.13	104.13	103.69	103.85	103.30	0.12%	21,347
Oct 23, 2025	103.63	103.76	103.62	103.73	103.17	-0.03%	7,798
Oct 22, 2025	103.69	103.84	103.69	103.76	103.21	-0.01%	3,106
Oct 21, 2025	103.85	103.85	103.71	103.77	103.22	0.07%	17,776
Oct 20, 2025	103.68	103.86	103.65	103.70	103.15	0.05%	13,657
Oct 17, 2025	103.50	103.64	103.45	103.64	103.09	0.09%	5,094
Oct 16, 2025	103.39	103.57	103.34	103.55	102.99	0.16%	8,919
Oct 15, 2025	103.36	103.45	103.23	103.38	102.83	0.10%	20,406
Oct 14, 2025	103.68	103.68	103.24	103.27	102.72	-0.06%	5,288
Oct 13, 2025	103.15	103.34	103.14	103.34	102.78	0.21%	4,352
Oct 10, 2025	103.08	103.14	103.04	103.12	102.57	0.20%	11,199
Oct 9, 2025	102.88	102.94	102.84	102.92	102.37	-0.03%	17,033
Oct 8, 2025	102.99	102.99	102.92	102.95	102.40	0.11%	5,434
Oct 7, 2025	102.73	102.93	102.73	102.84	102.29	0.02%	11,739
Oct 6, 2025	102.75	102.83	102.64	102.82	102.27	0.05%	20,638
Oct 3, 2025	102.99	102.99	102.72	102.77	102.22	0.02%	17,042
Oct 2, 2025	102.75	102.83	102.64	102.75	102.20	-0.02%	23,064
Oct 1, 2025	103.02	103.02	102.71	102.77	102.22	-0.17%	22,778
Sep 30, 2025	102.88	103.01	102.82	102.94	102.12	0.02%	37,307
Sep 29, 2025	102.94	103.01	102.73	102.92	102.09	0.15%	25,967
Sep 26, 2025	102.76	102.81	102.72	102.76	101.94	-0.01%	15,972

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.