Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	102.73	102.93	102.73	102.84	-	0.02%	11,739
Oct 6, 2025	102.75	102.83	102.64	102.82	102.82	0.05%	20,638
Oct 3, 2025	102.99	102.99	102.72	102.77	102.77	0.02%	17,042
Oct 2, 2025	102.75	102.83	102.64	102.75	102.75	-0.02%	23,064
Oct 1, 2025	103.02	103.02	102.71	102.77	102.77	-0.17%	22,778
Sep 30, 2025	102.88	103.01	102.82	102.94	102.67	0.02%	37,307
Sep 29, 2025	102.94	103.01	102.73	102.92	102.64	0.15%	25,967
Sep 26, 2025	102.76	102.81	102.72	102.76	102.49	-0.01%	15,972
Sep 25, 2025	102.72	103.01	102.63	102.77	102.50	-0.08%	19,868
Sep 24, 2025	102.99	102.99	102.80	102.85	102.58	-0.15%	30,828
Sep 23, 2025	103.42	103.42	102.98	103.00	102.73	-0.02%	20,749
Sep 22, 2025	103.14	103.26	102.97	103.03	102.75	-0.03%	18,310
Sep 19, 2025	103.04	103.19	102.94	103.06	102.79	0.04%	20,324
Sep 18, 2025	102.93	103.02	102.85	103.02	102.75	-0.04%	11,557
Sep 17, 2025	103.17	103.36	103.07	103.07	102.79	0.06%	13,184
Sep 16, 2025	103.03	103.05	102.95	103.01	102.73	0.05%	4,509
Sep 15, 2025	102.90	102.96	102.87	102.96	102.68	0.22%	12,687
Sep 12, 2025	103.01	103.01	102.62	102.73	102.46	-0.03%	15,217
Sep 11, 2025	102.58	102.78	102.58	102.77	102.49	0.39%	6,670
Sep 10, 2025	102.19	102.45	102.16	102.37	102.10	0.33%	12,294
Sep 9, 2025	102.05	102.14	101.96	102.04	101.76	0.03%	13,734
Sep 8, 2025	101.56	102.00	101.56	102.00	101.73	0.59%	6,472
Sep 5, 2025	101.14	101.40	101.14	101.40	101.13	0.65%	9,576
Sep 4, 2025	100.61	100.76	100.61	100.75	100.48	0.27%	21,626
Sep 3, 2025	100.27	100.51	100.14	100.48	100.21	0.25%	21,975
Sep 2, 2025	100.31	100.40	100.12	100.22	99.95	-0.38%	12,668
Aug 29, 2025	100.63	100.69	100.60	100.60	100.06	-0.08%	13,740
Aug 28, 2025	100.62	100.68	100.57	100.68	100.14	-	21,969
Aug 27, 2025	100.52	100.68	100.48	100.68	100.14	0.04%	6,518
Aug 26, 2025	100.59	100.75	100.58	100.64	100.10	0.05%	11,856
Aug 25, 2025	100.52	100.61	100.46	100.59	100.05	-0.01%	15,451
Aug 22, 2025	100.38	100.66	100.36	100.60	100.06	0.32%	15,377
Aug 21, 2025	100.34	100.37	100.26	100.28	99.74	-0.08%	18,653
Aug 20, 2025	100.46	100.49	100.26	100.37	99.83	0.04%	11,502
Aug 19, 2025	100.47	100.55	100.24	100.32	99.78	-0.09%	21,674
Aug 18, 2025	100.53	100.56	100.35	100.41	99.87	0.01%	12,680
Aug 15, 2025	100.39	100.42	100.35	100.40	99.86	0.04%	12,009
Aug 14, 2025	100.36	100.56	100.25	100.36	99.82	-0.09%	23,310
Aug 13, 2025	100.50	100.52	100.40	100.46	99.92	0.05%	8,698
Aug 12, 2025	100.39	100.45	100.28	100.41	99.87	0.01%	21,810
Aug 11, 2025	100.31	100.43	100.24	100.40	99.86	0.12%	12,957
Aug 8, 2025	100.27	100.37	100.14	100.28	99.74	0.02%	25,320
Aug 7, 2025	100.28	100.35	100.20	100.25	99.71	0.05%	7,419
Aug 6, 2025	100.26	100.30	100.06	100.20	99.66	-0.10%	11,232
Aug 5, 2025	100.24	100.33	100.24	100.30	99.76	0.06%	19,197
Aug 4, 2025	100.30	100.32	100.20	100.24	99.70	-0.13%	5,434
Aug 1, 2025	100.41	100.56	100.28	100.37	99.83	0.38%	19,580
Jul 31, 2025	100.08	100.08	99.97	99.99	99.24	0.16%	13,181
Jul 30, 2025	99.96	100.01	99.83	99.83	99.09	-0.06%	21,978
Jul 29, 2025	99.82	99.94	99.77	99.90	99.15	0.17%	56,585

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.