Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	100.90	100.90	100.48	100.58	100.58	-0.01%	24,613
Jul 3, 2025	100.51	100.64	100.47	100.59	100.59	0.10%	31,293
Jul 2, 2025	100.40	101.15	100.33	100.49	100.49	-0.11%	33,730
Jul 1, 2025	100.53	100.68	100.53	100.60	100.60	-0.42%	6,699
Jun 30, 2025	100.73	101.04	100.50	101.02	100.76	0.40%	14,519
Jun 27, 2025	100.60	100.69	100.51	100.62	100.36	0.01%	13,662
Jun 26, 2025	100.50	100.86	100.50	100.61	100.35	0.07%	12,511
Jun 25, 2025	100.46	100.53	100.41	100.53	100.27	0.05%	2,887
Jun 24, 2025	100.44	100.99	100.38	100.48	100.22	-0.02%	9,507
Jun 23, 2025	100.77	100.97	100.39	100.50	100.24	0.16%	14,103
Jun 20, 2025	100.24	100.66	100.22	100.33	100.07	0.08%	129,534
Jun 18, 2025	100.33	100.39	100.22	100.25	99.99	-0.02%	5,680
Jun 17, 2025	100.30	100.38	100.26	100.27	100.02	0.10%	2,675
Jun 16, 2025	100.15	100.42	100.11	100.18	99.92	0.07%	12,238
Jun 13, 2025	100.14	100.18	100.05	100.11	99.85	-0.17%	31,952
Jun 12, 2025	100.26	100.33	100.23	100.28	100.02	0.30%	4,106
Jun 11, 2025	99.95	100.02	99.94	99.98	99.72	0.28%	2,674
Jun 10, 2025	99.98	100.01	99.67	99.70	99.45	-0.22%	61,242
Jun 9, 2025	99.79	100.32	99.67	99.92	99.66	0.28%	17,093
Jun 6, 2025	99.80	99.80	99.60	99.65	99.39	-0.20%	5,016
Jun 5, 2025	99.96	100.01	99.70	99.84	99.58	-1.79%	34,262
Jun 4, 2025	99.98	103.69	99.90	101.66	101.40	1.94%	68,487
Jun 3, 2025	99.82	99.83	99.70	99.72	99.47	-0.02%	3,741
Jun 2, 2025	100.03	100.05	99.72	99.75	99.49	-0.31%	8,570
May 30, 2025	100.07	100.49	99.96	100.05	99.79	-0.05%	11,855
May 29, 2025	99.95	100.13	99.94	100.10	99.84	0.12%	5,300
May 28, 2025	100.40	100.40	99.90	99.98	99.72	-0.23%	28,070
May 27, 2025	100.34	100.34	100.01	100.22	99.96	0.29%	14,105
May 23, 2025	100.01	100.01	99.79	99.93	99.67	0.32%	7,540

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.