Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	104.62	104.66	104.40	104.57	104.57	0.03%	13,744
Feb 18, 2026	104.59	104.68	104.33	104.54	104.54	-	40,022
Feb 17, 2026	104.55	104.55	104.33	104.54	104.54	0.14%	53,153
Feb 13, 2026	104.32	104.48	104.32	104.40	104.40	0.12%	26,107
Feb 12, 2026	104.12	104.27	104.12	104.27	104.27	0.25%	41,674
Feb 11, 2026	104.03	104.05	103.93	104.01	104.01	-0.09%	72,911
Feb 10, 2026	104.30	104.30	103.92	104.10	104.10	-0.01%	99,120
Feb 9, 2026	104.07	104.11	103.97	104.11	104.11	0.11%	66,569
Feb 6, 2026	104.10	104.10	103.90	104.00	104.00	0.04%	63,898
Feb 5, 2026	104.01	104.05	103.89	103.96	103.96	0.09%	64,864
Feb 4, 2026	103.92	103.93	103.73	103.87	103.87	0.03%	99,537
Feb 3, 2026	103.79	103.94	103.65	103.84	103.84	0.11%	132,722
Feb 2, 2026	103.75	103.77	103.59	103.73	103.73	-0.12%	44,993
Jan 30, 2026	103.69	103.94	103.69	103.85	103.60	0.05%	51,267
Jan 29, 2026	103.65	103.86	103.63	103.80	103.55	0.06%	46,004
Jan 28, 2026	103.64	103.80	103.61	103.74	103.49	0.01%	36,724
Jan 27, 2026	103.65	103.77	103.65	103.73	103.48	0.05%	40,945
Jan 26, 2026	103.71	103.77	103.67	103.68	103.42	0.08%	83,795
Jan 23, 2026	103.67	103.69	103.56	103.59	103.34	0.06%	35,454
Jan 22, 2026	103.63	103.63	103.49	103.53	103.28	-	76,435
Jan 21, 2026	103.43	103.62	103.34	103.53	103.28	0.04%	100,547
Jan 20, 2026	103.87	103.87	103.38	103.49	103.24	-0.32%	77,715
Jan 16, 2026	103.93	103.93	103.81	103.82	103.57	-0.03%	39,688
Jan 15, 2026	103.93	103.93	103.84	103.85	103.60	-	57,984
Jan 14, 2026	103.74	103.88	103.74	103.85	103.60	0.10%	41,070
Jan 13, 2026	103.80	103.84	103.73	103.75	103.50	0.01%	31,251
Jan 12, 2026	103.70	103.78	103.67	103.74	103.49	-0.02%	57,477
Jan 9, 2026	103.76	103.82	103.70	103.76	103.51	0.03%	51,305
Jan 8, 2026	103.80	103.83	103.65	103.73	103.48	-0.02%	40,683
Jan 7, 2026	103.59	103.82	103.59	103.75	103.50	0.15%	61,347
Jan 6, 2026	103.91	103.91	103.46	103.60	103.34	0.09%	42,255
Jan 5, 2026	103.78	103.78	103.24	103.50	103.25	0.09%	59,651
Jan 2, 2026	103.45	103.45	103.24	103.41	103.15	0.17%	136,088
Dec 31, 2025	103.29	103.54	103.20	103.23	102.98	-0.07%	64,044
Dec 30, 2025	103.32	103.36	103.21	103.31	103.05	0.06%	58,443
Dec 29, 2025	103.42	103.42	103.22	103.24	102.99	0.04%	77,450
Dec 26, 2025	103.46	103.46	103.20	103.20	102.95	-0.07%	22,030
Dec 24, 2025	103.17	103.42	103.12	103.27	103.02	-0.16%	17,061
Dec 23, 2025	103.37	103.45	103.25	103.44	102.90	0.17%	32,572
Dec 22, 2025	103.33	103.40	103.25	103.26	102.72	-0.01%	14,978
Dec 19, 2025	103.23	103.37	103.22	103.27	102.73	0.04%	17,534
Dec 18, 2025	103.38	103.50	103.20	103.23	102.69	0.03%	20,172
Dec 17, 2025	103.23	103.26	103.17	103.19	102.65	-0.09%	20,094
Dec 16, 2025	103.23	103.28	103.10	103.28	102.74	0.12%	7,131
Dec 15, 2025	103.28	103.28	103.08	103.16	102.62	0.01%	9,318
Dec 12, 2025	103.15	103.28	103.04	103.15	102.61	-0.03%	62,272
Dec 11, 2025	103.27	103.33	103.15	103.18	102.64	0.05%	13,461
Dec 10, 2025	103.07	103.15	103.02	103.13	102.59	0.06%	17,307
Dec 9, 2025	103.24	103.27	103.06	103.06	102.52	-0.07%	20,545
Dec 8, 2025	103.20	103.20	103.02	103.13	102.59	0.01%	13,953

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.