Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	102.28	102.46	102.28	102.34	-	-0.11%	32,164
Mar 31, 2026	102.35	102.54	102.30	102.45	102.45	0.22%	91,846
Mar 30, 2026	102.25	102.29	102.10	102.23	102.23	0.27%	37,747
Mar 27, 2026	101.89	101.95	101.68	101.95	101.95	-0.02%	57,557
Mar 26, 2026	102.14	102.19	101.91	101.97	101.97	-0.18%	6,819
Mar 25, 2026	102.20	102.20	101.95	102.15	102.15	0.22%	11,786
Mar 24, 2026	102.45	102.51	101.89	101.93	101.93	-0.57%	100,217
Mar 23, 2026	102.59	102.66	102.36	102.51	102.51	0.27%	14,551
Mar 20, 2026	102.84	102.88	102.19	102.23	102.23	-0.80%	71,733
Mar 19, 2026	103.35	103.35	102.95	103.06	103.06	-0.22%	53,065
Mar 18, 2026	103.27	103.36	103.25	103.28	103.28	-0.03%	34,671
Mar 17, 2026	103.50	103.50	103.23	103.31	103.31	-0.07%	64,003
Mar 16, 2026	103.50	103.56	103.26	103.38	103.38	0.12%	64,971
Mar 13, 2026	103.16	103.26	103.04	103.26	103.26	0.38%	80,556
Mar 12, 2026	103.19	103.31	102.83	102.87	102.87	-0.34%	37,229
Mar 11, 2026	103.50	103.57	103.09	103.22	103.22	-0.44%	40,288
Mar 10, 2026	103.79	103.79	103.59	103.68	103.68	-0.02%	82,822
Mar 9, 2026	103.59	103.77	103.59	103.70	103.70	-0.10%	95,556
Mar 6, 2026	103.97	103.97	103.59	103.80	103.80	-0.04%	92,416
Mar 5, 2026	103.91	103.91	103.68	103.84	103.84	-0.13%	57,896
Mar 4, 2026	104.02	104.07	103.77	103.97	103.97	0.12%	70,378
Mar 3, 2026	104.14	104.14	103.77	103.85	103.85	-0.57%	62,305
Mar 2, 2026	104.53	104.60	104.35	104.45	104.45	-0.56%	31,143
Feb 27, 2026	105.15	105.15	104.92	105.04	104.76	0.12%	29,870
Feb 26, 2026	104.93	105.01	104.91	104.91	104.63	0.16%	60,108
Feb 25, 2026	104.78	104.85	104.73	104.74	104.46	-0.08%	42,705
Feb 24, 2026	104.79	104.88	104.71	104.82	104.54	0.04%	48,108
Feb 23, 2026	104.77	104.84	104.63	104.78	104.50	0.32%	44,693
Feb 20, 2026	104.65	104.65	104.44	104.45	104.17	-0.11%	34,281
Feb 19, 2026	104.62	104.75	104.40	104.57	104.29	0.03%	80,668
Feb 18, 2026	104.59	104.68	104.33	104.54	104.26	-	40,022
Feb 17, 2026	104.55	104.55	104.33	104.54	104.26	0.14%	53,262
Feb 13, 2026	104.32	104.48	104.32	104.40	104.12	0.12%	26,107
Feb 12, 2026	104.12	104.27	104.12	104.27	103.99	0.25%	41,674
Feb 11, 2026	104.03	104.05	103.93	104.01	103.73	-0.09%	72,911
Feb 10, 2026	104.30	104.30	103.92	104.10	103.82	-0.01%	99,120
Feb 9, 2026	104.07	104.11	103.97	104.11	103.83	0.11%	66,569
Feb 6, 2026	104.10	104.10	103.90	104.00	103.72	0.04%	63,898
Feb 5, 2026	104.01	104.05	103.89	103.96	103.68	0.09%	64,864
Feb 4, 2026	103.92	103.93	103.73	103.87	103.59	0.03%	99,537
Feb 3, 2026	103.79	103.94	103.65	103.84	103.56	0.11%	132,722
Feb 2, 2026	103.75	103.77	103.59	103.73	103.45	-0.12%	44,993
Jan 30, 2026	103.69	103.94	103.69	103.85	103.32	0.05%	51,267
Jan 29, 2026	103.65	103.86	103.63	103.80	103.27	0.06%	46,004
Jan 28, 2026	103.64	103.80	103.61	103.74	103.21	0.01%	36,724
Jan 27, 2026	103.65	103.77	103.65	103.73	103.20	0.05%	40,945
Jan 26, 2026	103.71	103.77	103.67	103.68	103.15	0.08%	83,795
Jan 23, 2026	103.67	103.69	103.56	103.59	103.06	0.06%	35,454
Jan 22, 2026	103.63	103.63	103.49	103.53	103.00	-	76,435
Jan 21, 2026	103.43	103.62	103.34	103.53	103.00	0.04%	100,547

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.