Vanguard New York Tax-Exempt Bond ETF (MUNY)

BATS: MUNY · Real-Time Price · USD

98.93

-0.34 (-0.35%)

At close: Sep 18, 2026, 4:00 PM EDT

100.91

+1.99 (2.01%)

After-hours: Sep 18, 2026, 8:00 PM EDT

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	99.22	99.22	98.77	98.93	98.93	-0.35%	77,084
Sep 17, 2026	99.39	99.39	99.12	99.27	99.27	0.32%	61,494
Sep 16, 2026	99.06	99.29	98.91	98.95	98.95	-0.12%	84,026
Sep 15, 2026	99.33	99.34	99.04	99.07	99.07	-0.29%	55,525
Sep 14, 2026	99.47	99.53	99.28	99.36	99.36	-	102,734
Sep 11, 2026	99.36	99.61	99.29	99.36	99.36	0.26%	220,420
Sep 10, 2026	99.36	99.36	98.87	99.10	99.10	-0.67%	181,061
Sep 9, 2026	100.43	100.43	99.77	99.77	99.77	-0.52%	61,626
Sep 8, 2026	100.36	100.41	100.24	100.29	100.29	-0.01%	114,289
Sep 4, 2026	100.37	100.49	100.31	100.31	100.31	-0.03%	47,742
Sep 3, 2026	100.59	100.62	100.30	100.34	100.34	-0.06%	72,804
Sep 2, 2026	100.54	100.54	100.36	100.40	100.40	0.01%	52,143
Sep 1, 2026	100.66	100.85	100.30	100.39	100.39	-0.48%	128,341
Aug 31, 2026	101.21	101.30	101.14	101.16	100.87	-0.18%	69,476
Aug 28, 2026	101.53	101.62	101.32	101.35	101.06	-0.14%	53,542
Aug 27, 2026	101.69	101.69	101.49	101.49	101.20	-0.11%	34,012
Aug 26, 2026	101.97	101.97	101.60	101.60	101.31	-0.20%	21,724
Aug 25, 2026	101.76	101.85	101.70	101.81	101.52	0.16%	67,707
Aug 24, 2026	101.74	101.80	101.62	101.64	101.35	-0.08%	105,233
Aug 21, 2026	101.77	101.77	101.58	101.72	101.43	0.01%	18,702
Aug 20, 2026	101.60	101.82	101.59	101.71	101.42	-0.23%	56,841
Aug 19, 2026	101.92	101.98	101.85	101.94	101.65	0.26%	48,848
Aug 18, 2026	101.94	101.94	101.66	101.68	101.39	-0.30%	45,657
Aug 17, 2026	102.28	102.40	101.99	101.99	101.70	-0.36%	55,504
Aug 14, 2026	102.59	102.59	102.20	102.36	102.07	-0.11%	43,535
Aug 13, 2026	102.42	102.56	102.40	102.48	102.18	0.19%	44,362
Aug 12, 2026	102.46	102.46	102.25	102.28	101.99	-0.04%	57,400
Aug 11, 2026	102.30	102.89	102.25	102.33	102.04	0.16%	95,903
Aug 10, 2026	102.23	102.27	102.13	102.16	101.87	-0.09%	37,787
Aug 7, 2026	102.41	102.41	102.23	102.25	101.96	0.20%	60,882
Aug 6, 2026	101.99	102.16	101.89	102.05	101.76	0.01%	226,570
Aug 5, 2026	101.89	102.06	101.87	102.04	101.75	0.10%	61,655
Aug 4, 2026	102.04	102.04	101.88	101.94	101.65	0.21%	112,570
Aug 3, 2026	101.75	101.84	101.73	101.73	101.44	0.14%	60,644
Jul 31, 2026	101.89	101.92	101.82	101.87	101.30	-0.09%	63,677
Jul 30, 2026	102.02	102.07	101.81	101.97	101.40	-0.19%	38,604
Jul 29, 2026	102.21	102.36	102.15	102.16	101.59	-0.05%	79,632
Jul 28, 2026	102.09	102.27	102.06	102.21	101.64	0.11%	63,184
Jul 27, 2026	102.03	102.15	102.03	102.09	101.52	0.34%	65,849
Jul 24, 2026	101.72	101.88	101.71	101.75	101.18	0.08%	61,075
Jul 23, 2026	102.04	102.04	101.55	101.66	101.09	-0.64%	55,127
Jul 22, 2026	102.62	102.76	102.31	102.31	101.74	-0.30%	38,676
Jul 21, 2026	102.94	102.94	102.62	102.62	102.05	-0.19%	36,822
Jul 20, 2026	103.00	103.06	102.78	102.82	102.25	-0.12%	50,399
Jul 17, 2026	102.99	103.01	102.82	102.94	102.37	-	49,871
Jul 16, 2026	103.16	103.26	102.87	102.94	102.37	-0.20%	45,428
Jul 15, 2026	103.38	103.38	103.15	103.15	102.58	-0.18%	28,000
Jul 14, 2026	103.42	103.52	103.30	103.34	102.76	0.07%	31,679
Jul 13, 2026	103.40	103.45	103.21	103.27	102.70	-0.15%	37,866
Jul 10, 2026	103.46	103.55	103.42	103.43	102.85	0.06%	40,367