Advertisement
U.S. Markets open in 6 hrs 3 mins

Invesco Taxable Municipal Bond ETF (BAB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
26.28+0.01 (+0.05%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2024------
Mar 18, 202426.3526.4426.2326.2826.28195,000
Mar 15, 202426.3426.4526.3426.3526.35139,300
Mar 14, 202426.5626.5826.3426.4026.409,475,800
Mar 13, 202426.6826.7426.6526.6726.67201,000
Mar 12, 202426.7326.8126.6626.7726.77161,000
Mar 11, 202426.8426.9026.7526.7526.75166,500
Mar 08, 202426.8626.9226.7726.8526.85525,300
Mar 07, 202426.8526.8726.7126.7426.74175,500
Mar 06, 202426.7726.8826.7326.7726.77215,200
Mar 05, 202426.7126.7626.6026.7126.71229,700
Mar 04, 202426.5026.6126.4726.5026.50323,500
Mar 01, 202426.4926.6726.3926.5926.59247,400
Feb 29, 202426.4626.5526.4226.5026.50378,300
Feb 28, 202426.3426.4226.3326.3926.39258,700
Feb 27, 202426.3626.4726.2426.2426.24232,000
Feb 26, 202426.4926.5426.3226.4726.471,872,100
Feb 23, 202426.3926.5326.3326.4626.46186,700
Feb 22, 202426.3326.3726.2026.3626.36237,200
Feb 21, 202426.4926.4926.3126.3326.33422,600
Feb 20, 202426.4226.4726.3426.3526.35186,400
Feb 16, 202426.4226.5526.3726.4226.42171,300
Feb 15, 202426.6026.6726.4626.4826.48149,600
Feb 14, 202426.3626.5326.3126.4426.44115,300
Feb 13, 202426.5426.5426.3526.3526.35115,500
Feb 12, 202426.6626.7226.5926.6926.69149,800
Feb 09, 202426.6026.6326.5326.5626.56105,600
Feb 08, 202426.7226.7226.5126.5726.57378,600
Feb 07, 202426.7726.8326.6326.7926.79166,300
Feb 06, 202426.7126.8426.6726.7826.78175,100
Feb 05, 202426.7626.7626.6126.6126.61182,500
Feb 02, 202426.9927.0026.8126.8826.88178,700
Feb 01, 202427.1727.3326.8827.2727.27332,800
Jan 31, 202426.9027.0626.8726.9326.93125,500
Jan 30, 202426.7826.8926.6926.8926.89300,800
Jan 29, 202426.6226.8126.5926.7926.79226,000
Jan 26, 202426.5626.6526.4826.6026.60179,300
Jan 25, 202426.4726.5626.4226.4926.49104,000
Jan 24, 202426.5626.6626.3826.4226.42162,000
Jan 23, 202426.5326.5526.4526.5026.50176,100
Jan 22, 202426.6526.6626.5526.6326.63154,400
Jan 19, 202426.5526.6326.4726.6326.63107,300
Jan 18, 202426.6326.6326.4426.5226.52179,100
Jan 17, 202426.6126.6726.5026.5526.55193,200
Jan 16, 202426.7026.7426.5526.6426.64161,800
Jan 12, 202426.7926.8926.7726.8126.81152,600
Jan 11, 202426.7126.8426.6426.7226.72799,100
Jan 10, 202426.7226.7526.6626.7026.70284,100
Jan 09, 202426.7126.7426.6226.7126.71176,400
Jan 08, 202426.5926.7526.5826.7526.75199,400
Jan 05, 202426.6926.8526.6026.6526.65180,300
Jan 04, 202426.7726.7826.6826.7126.71181,400
Jan 03, 202426.7426.9126.6726.8826.88239,500
Jan 02, 202426.8026.9526.7326.7426.74442,900
Dec 29, 202326.9827.0826.8826.9126.91197,600
Dec 28, 202327.0227.1426.9827.0627.06176,000
Dec 27, 202327.0727.1026.9227.0827.08234,000
Dec 26, 202326.8126.9726.7926.9526.95155,800
Dec 22, 202326.8626.9426.7726.8726.87187,300
Dec 21, 202326.9527.0026.7526.8326.83480,200
Dec 20, 202326.8726.9926.8526.9926.99273,400
Dec 19, 202326.8226.9926.8226.9126.91310,500
Dec 18, 202326.7826.8826.7126.8426.84136,600
Dec 15, 202326.8226.9826.8226.8426.84139,400
Dec 14, 202326.7526.9926.7526.9626.96249,400
Dec 13, 202326.2926.6926.2626.6126.61289,500
Dec 12, 202326.2726.3426.2126.2926.29227,900
Dec 11, 202326.2426.3026.1726.2126.21131,400
Dec 08, 202326.3926.4826.1426.3626.36177,800
Dec 07, 202326.3626.5026.3526.4426.44264,200
Dec 06, 202326.3426.4826.3026.4426.44331,600
Dec 05, 202326.1826.3526.0826.3526.35258,800
Dec 04, 202326.0226.1225.9025.9025.90274,600
Dec 01, 202325.8326.1325.8326.1226.12359,100
Nov 30, 202325.8925.9825.8125.8525.85192,500
Nov 29, 202325.8726.0825.8026.0826.08312,800
Nov 28, 202325.7025.8525.7025.7725.77156,600
Nov 27, 202325.6025.8025.5725.8025.80211,500
Nov 24, 202325.6125.6225.5425.6125.6147,000
Nov 22, 202325.7325.7525.5725.6825.68137,300
Nov 21, 202325.6025.6425.4625.6425.64783,600
Nov 20, 202325.4025.5925.3825.5925.59157,400
Nov 17, 202325.4825.6125.4625.5125.51227,200
Nov 16, 202325.4625.6425.4225.5025.50209,400
Nov 15, 202325.4225.4725.2825.4525.45148,000
Nov 14, 202325.5025.6525.4225.6125.61116,300
Nov 13, 202325.1425.2925.0425.2025.20158,800
Nov 10, 202325.2425.2825.0425.1925.19155,800
Nov 09, 202325.3825.3825.0825.1125.11223,000
Nov 08, 202325.2725.4625.2425.4625.46312,100
Nov 07, 202325.2025.3225.0625.2525.25129,000
Nov 06, 202325.2025.2025.0325.0425.04437,300
Nov 03, 202325.3525.4125.2025.2425.24407,900
Nov 02, 202324.9625.1024.9025.0325.03419,600
Nov 01, 202324.5924.8424.5324.7724.77193,400
Oct 31, 202324.5624.6724.4924.5824.58324,400
Oct 30, 202324.6224.6524.5224.5424.54821,600
Oct 27, 202324.6424.7224.5724.6524.65314,900
Oct 26, 202324.4824.7024.4624.6824.68294,100
Oct 25, 202324.6024.6224.3824.4224.42229,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...