Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	103.91	103.91	103.47	103.59	103.59	0.09%	4,968
Jan 5, 2026	103.78	103.78	103.24	103.50	103.50	0.09%	59,651
Jan 2, 2026	103.45	103.50	103.24	103.41	103.41	0.17%	2,957
Dec 31, 2025	103.29	103.40	103.23	103.23	103.23	-0.07%	10,738
Dec 30, 2025	103.32	103.34	103.26	103.31	103.31	0.06%	4,907
Dec 29, 2025	103.42	103.42	103.22	103.24	103.24	0.04%	4,794
Dec 26, 2025	103.46	103.46	103.20	103.20	103.20	-0.07%	22,030
Dec 24, 2025	103.17	103.42	103.12	103.27	103.27	-0.16%	17,061
Dec 23, 2025	103.37	103.45	103.25	103.44	103.15	0.17%	32,572
Dec 22, 2025	103.33	103.40	103.25	103.26	102.97	-0.01%	14,978
Dec 19, 2025	103.23	103.37	103.22	103.27	102.98	0.04%	17,534
Dec 18, 2025	103.38	103.50	103.20	103.23	102.94	0.03%	20,172
Dec 17, 2025	103.23	103.26	103.17	103.19	102.91	-0.09%	20,094
Dec 16, 2025	103.23	103.28	103.10	103.28	102.99	0.12%	7,131
Dec 15, 2025	103.28	103.28	103.08	103.16	102.88	0.01%	9,318
Dec 12, 2025	103.15	103.28	103.04	103.15	102.87	-0.03%	62,272
Dec 11, 2025	103.27	103.33	103.15	103.18	102.90	0.05%	13,461
Dec 10, 2025	103.07	103.15	103.02	103.13	102.84	0.06%	17,307
Dec 9, 2025	103.24	103.27	103.06	103.06	102.78	-0.07%	20,545
Dec 8, 2025	103.20	103.20	103.02	103.13	102.85	0.01%	13,953
Dec 5, 2025	103.20	103.20	103.04	103.12	102.84	0.03%	17,220
Dec 4, 2025	103.03	103.16	102.95	103.09	102.81	0.03%	25,635
Dec 3, 2025	103.35	103.35	103.02	103.06	102.78	-	19,398
Dec 2, 2025	103.37	103.37	103.02	103.06	102.77	-0.09%	14,621
Dec 1, 2025	103.36	103.36	103.02	103.15	102.86	-0.44%	28,684
Nov 28, 2025	103.57	103.83	103.56	103.60	103.05	0.01%	31,272
Nov 26, 2025	103.85	103.85	103.49	103.59	103.04	0.03%	14,534
Nov 25, 2025	103.60	103.61	103.53	103.57	103.01	-	47,911
Nov 24, 2025	103.60	103.85	103.52	103.57	103.02	0.14%	26,041
Nov 21, 2025	103.44	103.53	103.43	103.43	102.88	-0.02%	35,685
Nov 20, 2025	103.52	103.52	103.36	103.45	102.90	0.01%	9,974
Nov 19, 2025	103.66	105.51	103.40	103.44	102.89	-0.06%	62,856
Nov 18, 2025	103.51	103.60	103.45	103.50	102.94	0.10%	8,283
Nov 17, 2025	103.25	103.55	103.25	103.40	102.84	0.06%	16,349
Nov 14, 2025	103.58	103.58	103.34	103.34	102.78	-0.16%	16,616
Nov 13, 2025	103.50	103.55	103.43	103.51	102.95	-0.10%	20,209
Nov 12, 2025	103.71	103.76	103.60	103.61	103.06	-0.07%	11,559
Nov 11, 2025	103.58	103.69	103.55	103.69	103.13	0.16%	10,133
Nov 10, 2025	103.54	103.57	103.47	103.52	102.96	0.02%	15,490
Nov 7, 2025	103.57	103.58	103.48	103.49	102.94	0.06%	7,115
Nov 6, 2025	103.43	103.50	103.36	103.43	102.87	0.10%	12,046
Nov 5, 2025	103.83	103.83	103.32	103.32	102.77	-0.22%	7,444
Nov 4, 2025	103.48	103.62	103.48	103.55	103.00	0.14%	2,667
Nov 3, 2025	103.77	103.80	103.41	103.41	102.86	-0.40%	11,365
Oct 31, 2025	103.83	103.90	103.79	103.83	102.99	0.09%	22,684
Oct 30, 2025	103.42	103.74	103.39	103.74	102.90	-0.04%	15,735
Oct 29, 2025	103.83	104.07	103.75	103.78	102.94	-0.07%	21,481
Oct 28, 2025	103.81	103.97	103.81	103.85	103.01	-0.01%	9,609
Oct 27, 2025	103.76	103.95	103.70	103.86	103.02	-	9,219
Oct 24, 2025	104.13	104.13	103.69	103.85	103.01	0.12%	21,347

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.