Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	103.06	103.09	102.89	102.95	102.95	-0.16%	36,669
May 12, 2026	103.00	103.14	102.89	103.11	103.11	0.08%	95,856
May 11, 2026	103.14	103.21	103.00	103.03	103.03	-0.05%	35,622
May 8, 2026	103.26	103.28	103.06	103.08	103.08	-	37,214
May 7, 2026	103.29	103.29	103.08	103.08	103.08	-0.14%	32,741
May 6, 2026	103.45	103.45	103.22	103.22	103.22	0.25%	33,362
May 5, 2026	103.18	103.18	102.90	102.96	102.96	-0.09%	74,196
May 4, 2026	103.14	103.17	102.87	103.05	103.05	-0.07%	52,163
May 1, 2026	103.25	103.25	103.10	103.12	103.12	-0.26%	53,332
Apr 30, 2026	103.49	103.49	103.32	103.39	103.11	-	64,209
Apr 29, 2026	103.52	103.52	103.30	103.39	103.11	-0.14%	70,379
Apr 28, 2026	103.50	103.54	103.46	103.54	103.26	-0.06%	65,438
Apr 27, 2026	103.69	103.70	103.56	103.60	103.32	-0.01%	74,343
Apr 24, 2026	103.57	103.65	103.55	103.61	103.33	0.01%	36,117
Apr 23, 2026	103.66	103.66	103.36	103.60	103.32	0.05%	29,028
Apr 22, 2026	103.58	103.58	103.47	103.54	103.26	0.15%	27,322
Apr 21, 2026	103.59	103.61	103.37	103.38	103.10	-0.20%	36,164
Apr 20, 2026	103.50	103.63	103.50	103.59	103.31	0.10%	80,602
Apr 17, 2026	103.33	103.59	103.31	103.49	103.21	0.27%	53,671
Apr 16, 2026	103.28	103.36	103.19	103.21	102.93	-0.03%	29,141
Apr 15, 2026	103.31	103.53	103.22	103.24	102.96	-0.09%	22,198
Apr 14, 2026	103.41	103.44	103.29	103.33	103.05	-0.05%	56,569
Apr 13, 2026	103.15	103.41	103.14	103.38	103.10	0.24%	36,168
Apr 10, 2026	103.23	103.23	102.99	103.13	102.85	0.01%	67,396
Apr 9, 2026	103.04	103.18	102.91	103.12	102.84	0.10%	31,639
Apr 8, 2026	103.10	103.38	102.96	103.02	102.74	0.30%	37,451
Apr 7, 2026	102.50	102.73	102.45	102.71	102.43	0.68%	24,015
Apr 6, 2026	102.45	102.74	102.01	102.01	101.74	-0.65%	87,704
Apr 2, 2026	102.34	102.68	102.31	102.68	102.40	0.29%	53,619
Apr 1, 2026	102.28	102.46	102.28	102.38	102.10	-0.07%	35,217
Mar 31, 2026	102.35	102.54	102.30	102.45	101.90	0.22%	91,846
Mar 30, 2026	102.25	102.29	102.10	102.23	101.68	0.27%	37,747
Mar 27, 2026	101.89	101.95	101.68	101.95	101.40	-0.02%	57,557
Mar 26, 2026	102.14	102.22	101.91	101.97	101.42	-0.18%	39,874
Mar 25, 2026	102.20	102.20	101.95	102.15	101.60	0.22%	55,963
Mar 24, 2026	102.45	102.51	101.89	101.93	101.38	-0.57%	100,217
Mar 23, 2026	102.59	102.66	102.36	102.51	101.96	0.27%	84,888
Mar 20, 2026	102.84	102.88	102.19	102.23	101.68	-0.80%	71,733
Mar 19, 2026	103.35	103.35	102.95	103.06	102.50	-0.22%	53,065
Mar 18, 2026	103.27	103.36	103.25	103.28	102.73	-0.03%	34,671
Mar 17, 2026	103.50	103.50	103.23	103.31	102.76	-0.07%	64,003
Mar 16, 2026	103.50	103.56	103.26	103.38	102.83	0.12%	64,971
Mar 13, 2026	103.16	103.26	103.04	103.26	102.71	0.38%	80,556
Mar 12, 2026	103.19	103.31	102.83	102.87	102.32	-0.34%	37,229
Mar 11, 2026	103.50	103.57	103.09	103.22	102.67	-0.44%	40,288
Mar 10, 2026	103.79	103.79	103.59	103.68	103.12	-0.02%	82,822
Mar 9, 2026	103.59	103.77	103.59	103.70	103.14	-0.10%	95,556
Mar 6, 2026	103.97	103.97	103.59	103.80	103.24	-0.04%	92,416
Mar 5, 2026	103.91	103.91	103.68	103.84	103.28	-0.13%	57,896
Mar 4, 2026	104.02	104.07	103.77	103.97	103.41	0.12%	70,378

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.