Skip to main content
logo
iShares Short-Term National Muni Bond ETF (SUB)
NYSEARCA: SUB · Real-Time Price · USD
106.81
-0.01 (-0.01%)
Aug 8, 2025, 4:00 PM - Market closed

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025106.81106.84106.79106.81106.81-0.01%376,332
Aug 7, 2025106.82106.86106.82106.82106.820.02%502,837
Aug 6, 2025106.79106.81106.77106.80106.800.02%584,904
Aug 5, 2025106.72106.80106.72106.78106.780.01%579,481
Aug 4, 2025106.62106.77106.62106.77106.770.08%1,710,236
Aug 1, 2025106.66106.75106.61106.68106.68-0.05%867,130
Jul 31, 2025106.69106.73106.66106.73106.520.05%321,454
Jul 30, 2025106.71106.85106.63106.68106.47-0.02%395,136
Jul 29, 2025106.65106.72106.62106.70106.490.07%414,016
Jul 28, 2025106.61106.66106.59106.63106.420.03%407,943
Jul 25, 2025106.56106.60106.54106.60106.390.02%368,261
Jul 24, 2025106.49106.58106.47106.58106.370.07%363,650
Jul 23, 2025106.49106.53106.48106.51106.300.04%447,182
Jul 22, 2025106.47106.51106.45106.47106.26-425,355
Jul 21, 2025106.47106.55106.45106.47106.260.04%535,019
Jul 18, 2025106.43106.46106.38106.43106.220.02%698,147
Jul 17, 2025106.45106.47106.34106.41106.20-0.05%1,109,079
Jul 16, 2025106.47106.49106.44106.46106.25-586,740
Jul 15, 2025106.51106.53106.42106.46106.25-515,365
Jul 14, 2025106.46106.48106.40106.46106.250.01%279,120
Jul 11, 2025106.44106.45106.42106.45106.24-328,141
Jul 10, 2025106.41106.47106.41106.45106.240.04%522,774
Jul 9, 2025106.38106.44106.36106.41106.200.06%273,689
Jul 8, 2025106.31106.36106.28106.35106.140.02%455,968
Jul 7, 2025106.27106.33106.25106.33106.120.06%566,607
Jul 3, 2025106.20106.30106.19106.27106.060.04%394,617
Jul 2, 2025106.18106.23106.18106.23106.020.06%740,405
Jul 1, 2025106.11106.20106.08106.17105.96-0.16%509,447
Jun 30, 2025106.31106.35106.29106.34105.910.04%378,649
Jun 27, 2025106.23106.31106.22106.30105.870.05%348,564
Jun 26, 2025106.15106.27106.15106.25105.820.02%448,682
Jun 25, 2025106.21106.25106.20106.23105.800.01%412,371
Jun 24, 2025106.18106.24106.17106.22105.790.03%406,602
Jun 23, 2025106.15106.22106.14106.19105.760.02%413,288
Jun 20, 2025106.09106.17106.08106.17105.740.08%500,856
Jun 18, 2025106.10106.13106.05106.08105.65-0.02%712,433
Jun 17, 2025106.06106.13106.05106.10105.670.04%733,149
Jun 16, 2025106.00106.06105.97106.06105.630.05%469,460
Jun 13, 2025105.94106.01105.93106.01105.58-442,060
Jun 12, 2025106.02106.03105.97106.01105.580.06%307,594
Jun 11, 2025106.00106.01105.94105.95105.520.02%459,805
Jun 10, 2025105.97106.00105.92105.93105.500.03%853,990
Jun 9, 2025105.92105.94105.86105.90105.470.08%385,301
Jun 6, 2025105.84105.86105.78105.82105.39-0.06%392,882
Jun 5, 2025105.84105.89105.81105.88105.450.04%579,533
Jun 4, 2025105.85105.86105.79105.84105.410.08%755,515
Jun 3, 2025105.75105.82105.72105.76105.330.04%744,666
Jun 2, 2025105.76105.76105.69105.72105.29-0.22%460,824
May 30, 2025105.94105.96105.90105.95105.310.02%384,376
May 29, 2025105.86105.96105.82105.93105.290.14%413,695