Advertisement
U.S. markets closed
Advertisement

Invesco Taxable Municipal Bond ETF (BAB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Visitors trend2W10W9M
26.36-0.08 (-0.30%)
At close: 04:00PM EST
25.83 -0.53 (-2.01%)
After hours: 04:06PM EST
Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 20, 20230.086 Dividend
Nov 17, 202325.4825.6125.4625.5125.42227,200
Nov 16, 202325.4625.6425.4225.5025.41209,400
Nov 15, 202325.4225.4725.2825.4525.36148,000
Nov 14, 202325.5025.6525.4225.6125.52116,300
Nov 13, 202325.1425.2925.0425.2025.12158,800
Nov 10, 202325.2425.2825.0425.1925.11155,800
Nov 09, 202325.3825.3825.0825.1125.03223,000
Nov 08, 202325.2725.4625.2425.4625.37312,100
Nov 07, 202325.2025.3225.0625.2525.16129,000
Nov 06, 202325.2025.2025.0325.0424.96437,300
Nov 03, 202325.3525.4125.2025.2425.15407,900
Nov 02, 202324.9625.1024.9025.0324.95419,600
Nov 01, 202324.5924.8424.5324.7724.69193,400
Oct 31, 202324.5624.6724.4924.5824.50324,400
Oct 30, 202324.6224.6524.5224.5424.46821,600
Oct 27, 202324.6424.7224.5724.6524.57314,900
Oct 26, 202324.4824.7024.4624.6824.60294,100
Oct 25, 202324.6024.6224.3824.4224.34229,200
Oct 24, 202324.6624.7424.5724.7424.66187,200
Oct 23, 202324.3824.6624.2924.5524.47263,700
Oct 23, 20230.086 Dividend
Oct 20, 202324.5124.6224.4924.5124.34289,900
Oct 19, 202324.6324.6924.4824.4924.32257,900
Oct 18, 202324.6724.7524.5924.7124.54645,000
Oct 17, 202324.7724.8324.5724.8224.65275,600
Oct 16, 202325.0025.0324.9524.9624.79224,800
Oct 13, 202325.2625.2625.1025.1725.00190,200
Oct 12, 202325.2525.2825.0025.0524.88316,500
Oct 11, 202325.1725.3725.1725.3425.17813,100
Oct 10, 202325.0725.2225.0325.0524.88459,000
Oct 09, 202324.8925.1024.8625.1024.93421,700
Oct 06, 202324.6924.8824.6724.8124.64131,300
Oct 05, 202324.9724.9824.8824.9224.75247,800
Oct 04, 202324.9024.9924.8724.9824.81317,000
Oct 03, 202325.0225.0424.7824.7824.61421,000
Oct 02, 202325.1825.2224.9925.0024.83688,800
Sep 29, 202325.4325.4325.2925.2925.12206,900
Sep 28, 202325.1925.3925.1225.3925.22227,700
Sep 27, 202325.3625.3625.1525.2025.03166,200
Sep 26, 202325.3025.3225.2125.2225.05260,300
Sep 25, 202325.3425.3625.2725.3025.13215,400
Sep 22, 202325.4125.5425.3725.4825.30264,400
Sep 21, 202325.4825.4825.3425.3425.17233,100
Sep 20, 202325.6625.7425.6025.6025.42145,700
Sep 19, 202325.6325.7525.6225.6225.44190,200
Sep 18, 202325.7225.7625.6425.7125.53326,600
Sep 18, 20230.083 Dividend
Sep 15, 202325.8325.8425.7725.8225.56185,200
Sep 14, 202325.9425.9525.8425.8725.61138,300
Sep 13, 202325.8625.9925.8625.9225.66191,800
Sep 12, 202325.8125.9325.7925.9325.67283,000
Sep 11, 202325.8225.8825.7725.8525.59715,800
Sep 08, 202325.8325.9625.8325.8825.62319,800
Sep 07, 202325.7825.8525.7725.8425.58378,300
Sep 06, 202325.8525.8525.7125.7525.49200,100
Sep 05, 202325.8425.8725.7425.7425.48362,900
Sep 01, 202326.1026.1125.9226.0025.74249,300
Aug 31, 202326.0926.1626.0526.1425.88111,800
Aug 30, 202326.0426.0925.9826.0225.76115,800
Aug 29, 202325.8026.0925.7726.0425.78222,400
Aug 28, 202325.8525.8525.7525.8225.56179,000
Aug 25, 202325.7525.8025.6825.7825.52140,000
Aug 24, 202325.7825.8425.7125.7825.52148,700
Aug 23, 202325.6825.7825.6825.7825.52155,000
Aug 22, 202325.4925.5425.4325.4825.22160,700
Aug 21, 202325.4925.5625.4025.4425.18168,500
Aug 21, 20230.083 Dividend
Aug 18, 202325.7025.8025.6925.7825.44263,600
Aug 17, 202325.6325.6725.5725.6125.27581,700
Aug 16, 202325.7625.8625.6425.6625.32200,900
Aug 15, 202325.8025.9025.7825.7925.45114,700
Aug 14, 202325.8225.9225.7725.8425.50174,000
Aug 11, 202325.8725.9625.8725.8725.53205,400
Aug 10, 202326.1526.1725.9826.0125.67265,500
Aug 09, 202326.0626.1626.0626.1025.75119,600
Aug 08, 202326.1226.1626.0626.1125.76241,500
Aug 07, 202325.9926.0725.9625.9825.64127,600
Aug 04, 202325.8426.0725.8426.0725.72172,000
Aug 03, 202325.8125.8125.7325.7725.43174,300
Aug 02, 202326.0226.0725.9225.9925.65198,700
Aug 01, 202326.1126.1826.0726.1025.75223,600
Jul 31, 202326.2326.3626.2326.2525.90249,700
Jul 28, 202326.2326.3226.2026.2825.93365,500
Jul 27, 202326.4126.4126.1426.2125.86243,900
Jul 26, 202326.4626.5126.3826.5126.16136,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...