Vanguard New York Tax-Exempt Bond ETF (MUNY)

MUNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	103.66	103.66	103.36	103.59	103.59	0.04%	4,763
Apr 22, 2026	103.58	103.58	103.47	103.54	103.54	0.15%	27,322
Apr 21, 2026	103.59	103.61	103.37	103.38	103.38	-0.20%	36,164
Apr 20, 2026	103.50	103.63	103.50	103.59	103.59	0.10%	80,602
Apr 17, 2026	103.33	103.59	103.31	103.49	103.49	0.27%	53,671
Apr 16, 2026	103.28	103.36	103.19	103.21	103.21	-0.03%	29,141
Apr 15, 2026	103.31	103.53	103.22	103.24	103.24	-0.09%	22,198
Apr 14, 2026	103.41	103.44	103.29	103.33	103.33	-0.05%	56,569
Apr 13, 2026	103.15	103.41	103.14	103.38	103.38	0.24%	36,168
Apr 10, 2026	103.23	103.23	102.99	103.13	103.13	0.01%	67,396
Apr 9, 2026	103.04	103.18	102.91	103.12	103.12	0.10%	31,639
Apr 8, 2026	103.10	103.38	102.96	103.02	103.02	0.30%	37,451
Apr 7, 2026	102.50	102.73	102.45	102.71	102.71	0.68%	24,015
Apr 6, 2026	102.45	102.74	102.01	102.01	102.01	-0.65%	87,704
Apr 2, 2026	102.34	102.68	102.31	102.68	102.68	0.29%	53,619
Apr 1, 2026	102.28	102.46	102.28	102.38	102.38	-0.07%	35,217
Mar 31, 2026	102.35	102.54	102.30	102.45	102.18	0.22%	91,846
Mar 30, 2026	102.25	102.29	102.10	102.23	101.96	0.27%	37,747
Mar 27, 2026	101.89	101.95	101.68	101.95	101.68	-0.02%	57,557
Mar 26, 2026	102.14	102.22	101.91	101.97	101.70	-0.18%	39,874
Mar 25, 2026	102.20	102.20	101.95	102.15	101.88	0.22%	55,963
Mar 24, 2026	102.45	102.51	101.89	101.93	101.66	-0.57%	100,217
Mar 23, 2026	102.59	102.66	102.36	102.51	102.24	0.27%	84,888
Mar 20, 2026	102.84	102.88	102.19	102.23	101.96	-0.80%	71,733
Mar 19, 2026	103.35	103.35	102.95	103.06	102.78	-0.22%	53,065
Mar 18, 2026	103.27	103.36	103.25	103.28	103.00	-0.03%	34,671
Mar 17, 2026	103.50	103.50	103.23	103.31	103.03	-0.07%	64,003
Mar 16, 2026	103.50	103.56	103.26	103.38	103.10	0.12%	64,971
Mar 13, 2026	103.16	103.26	103.04	103.26	102.98	0.38%	80,556
Mar 12, 2026	103.19	103.31	102.83	102.87	102.59	-0.34%	37,229
Mar 11, 2026	103.50	103.57	103.09	103.22	102.94	-0.44%	40,288
Mar 10, 2026	103.79	103.79	103.59	103.68	103.40	-0.02%	82,822
Mar 9, 2026	103.59	103.77	103.59	103.70	103.42	-0.10%	95,556
Mar 6, 2026	103.97	103.97	103.59	103.80	103.52	-0.04%	92,416
Mar 5, 2026	103.91	103.91	103.68	103.84	103.56	-0.13%	57,896
Mar 4, 2026	104.02	104.07	103.77	103.97	103.69	0.12%	70,378
Mar 3, 2026	104.14	104.14	103.77	103.85	103.57	-0.57%	62,305
Mar 2, 2026	104.53	104.60	104.35	104.45	104.17	-0.56%	31,143
Feb 27, 2026	105.15	105.15	104.92	105.04	104.48	0.12%	29,870
Feb 26, 2026	104.93	105.01	104.91	104.91	104.35	0.16%	60,108
Feb 25, 2026	104.78	104.85	104.73	104.74	104.18	-0.08%	42,705
Feb 24, 2026	104.79	104.88	104.71	104.82	104.26	0.04%	48,108
Feb 23, 2026	104.77	104.84	104.63	104.78	104.22	0.32%	44,693
Feb 20, 2026	104.65	104.65	104.44	104.45	103.89	-0.11%	34,281
Feb 19, 2026	104.62	104.75	104.40	104.57	104.01	0.03%	80,668
Feb 18, 2026	104.59	104.68	104.33	104.54	103.98	-	40,022
Feb 17, 2026	104.55	104.55	104.33	104.54	103.98	0.14%	53,262
Feb 13, 2026	104.32	104.48	104.32	104.40	103.84	0.12%	26,107
Feb 12, 2026	104.12	104.27	104.12	104.27	103.71	0.25%	41,674
Feb 11, 2026	104.03	104.05	103.93	104.01	103.45	-0.09%	72,911

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.