Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	103.17	103.36	103.09	103.30	-	0.29%	11,917
Sep 16, 2025	103.03	103.05	102.95	103.01	103.01	0.05%	4,509
Sep 15, 2025	102.90	102.96	102.87	102.96	102.96	0.22%	12,687
Sep 12, 2025	103.01	103.01	102.62	102.73	102.73	-0.03%	15,217
Sep 11, 2025	102.58	102.78	102.58	102.77	102.77	0.39%	6,670
Sep 10, 2025	102.19	102.45	102.16	102.37	102.37	0.33%	12,294
Sep 9, 2025	102.05	102.14	101.96	102.04	102.04	0.03%	13,734
Sep 8, 2025	101.56	102.00	101.56	102.00	102.00	0.59%	6,472
Sep 5, 2025	101.14	101.40	101.14	101.40	101.40	0.65%	9,576
Sep 4, 2025	100.61	100.76	100.61	100.75	100.75	0.27%	21,626
Sep 3, 2025	100.27	100.51	100.14	100.48	100.48	0.25%	21,975
Sep 2, 2025	100.31	100.40	100.12	100.22	100.22	-0.38%	12,668
Aug 29, 2025	100.63	100.69	100.60	100.60	100.33	-0.08%	13,740
Aug 28, 2025	100.62	100.68	100.57	100.68	100.41	-	21,969
Aug 27, 2025	100.52	100.68	100.48	100.68	100.40	0.04%	6,518
Aug 26, 2025	100.59	100.75	100.58	100.64	100.36	0.05%	11,856
Aug 25, 2025	100.52	100.61	100.46	100.59	100.32	-0.01%	15,451
Aug 22, 2025	100.38	100.66	100.36	100.60	100.33	0.32%	15,377
Aug 21, 2025	100.34	100.37	100.26	100.28	100.01	-0.08%	18,653
Aug 20, 2025	100.46	100.49	100.26	100.37	100.09	0.04%	11,502
Aug 19, 2025	100.47	100.55	100.24	100.32	100.05	-0.09%	21,674
Aug 18, 2025	100.53	100.56	100.35	100.41	100.14	0.01%	12,680
Aug 15, 2025	100.39	100.42	100.35	100.40	100.13	0.04%	12,009
Aug 14, 2025	100.36	100.56	100.25	100.36	100.09	-0.09%	23,310
Aug 13, 2025	100.50	100.52	100.40	100.46	100.18	0.05%	8,698
Aug 12, 2025	100.39	100.45	100.28	100.41	100.14	0.01%	21,810
Aug 11, 2025	100.31	100.43	100.24	100.40	100.12	0.12%	12,957
Aug 8, 2025	100.27	100.37	100.14	100.28	100.00	0.02%	25,320
Aug 7, 2025	100.28	100.35	100.20	100.25	99.98	0.05%	7,419
Aug 6, 2025	100.26	100.30	100.06	100.20	99.93	-0.10%	11,232
Aug 5, 2025	100.24	100.33	100.24	100.30	100.03	0.06%	19,197
Aug 4, 2025	100.30	100.32	100.20	100.24	99.96	-0.13%	5,434
Aug 1, 2025	100.41	100.56	100.28	100.37	100.10	0.38%	19,580
Jul 31, 2025	100.08	100.08	99.97	99.99	99.51	0.16%	13,181
Jul 30, 2025	99.96	100.01	99.83	99.83	99.35	-0.06%	21,978
Jul 29, 2025	99.82	99.94	99.77	99.90	99.41	0.17%	56,585
Jul 28, 2025	99.86	99.86	99.69	99.72	99.24	0.04%	36,464
Jul 25, 2025	99.64	99.75	99.60	99.69	99.20	0.11%	28,915
Jul 24, 2025	99.66	99.68	99.56	99.58	99.10	-0.01%	17,117
Jul 23, 2025	99.81	99.81	99.51	99.59	99.11	-0.09%	21,550
Jul 22, 2025	99.77	99.81	99.65	99.68	99.20	0.08%	26,887
Jul 21, 2025	99.77	99.85	99.60	99.60	99.12	0.14%	51,102
Jul 18, 2025	99.63	99.66	99.45	99.46	98.98	-0.14%	25,292
Jul 17, 2025	99.93	100.18	99.60	99.60	99.12	-0.30%	46,378
Jul 16, 2025	100.13	100.17	99.90	99.90	99.42	-0.18%	30,971
Jul 15, 2025	100.30	100.30	100.08	100.08	99.60	-0.27%	37,858
Jul 14, 2025	100.32	100.36	100.20	100.36	99.87	0.07%	18,827
Jul 11, 2025	100.49	100.49	100.26	100.28	99.80	-0.32%	16,684
Jul 10, 2025	100.61	100.66	100.51	100.60	100.11	-	3,991
Jul 9, 2025	100.55	100.66	100.51	100.60	100.11	0.14%	6,726

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.