Quantcast

Invesco Taxable Municipal Bond ETF Historical Stock Prices

(ETF)
BAB 
$30.57
*  
0.12
0.39%
Get BAB Alerts
*Delayed - data as of May 20, 2019 11:18 ET  -  Find a broker to begin trading BAB now


Community Rating:
View:    BAB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:18 30.59 30.62 30.57 30.57 21,772
05/17/2019 30.72 30.72 30.64 30.69 83,668
05/16/2019 30.67 30.68 30.6337 30.66 156,523
05/15/2019 30.73 30.73 30.6533 30.71 208,406
05/14/2019 30.59 30.605 30.57 30.6 115,827
05/13/2019 30.55 30.59 30.53 30.57 114,148
05/10/2019 30.52 30.56 30.45 30.49 80,701
05/09/2019 30.53 30.5307 30.46 30.52 137,172
05/08/2019 30.51 30.514 30.4 30.43 88,841
05/07/2019 30.44 30.49 30.43 30.49 123,032
05/06/2019 30.4 30.42 30.38 30.41 386,816
05/03/2019 30.32 30.36 30.31 30.34 109,360
05/02/2019 30.33 30.33 30.22 30.3 272,996
05/01/2019 30.32 30.4 30.26 30.3 275,450
04/30/2019 30.25 30.315 30.22 30.26 1,413,029
04/29/2019 30.25 30.2773 30.22 30.25 124,519
04/26/2019 30.26 30.3 30.26 30.26 121,384
04/25/2019 30.24 30.26 30.195 30.25 117,864
04/24/2019 30.23 30.25 30.16 30.24 139,489
04/23/2019 30.12 30.18 30.11 30.11 128,239
04/22/2019 30.14 30.14 30.01 30.02 351,488
04/18/2019 30.23 30.28 30.1989 30.2 111,087
04/17/2019 30.15 30.19 30.13 30.19 201,243
04/16/2019 30.16 30.189 30.11 30.16 107,132
04/15/2019 30.16 30.205 30.09 30.165 279,400
04/12/2019 30.19 30.23 30.18 30.19 121,550
04/11/2019 30.29 30.3 30.25 30.26 170,626
04/10/2019 30.3 30.32 30.27 30.28 80,344
04/09/2019 30.22 30.23 30.1901 30.23 90,127
04/08/2019 30.24 30.24 30.149 30.17 117,872
04/05/2019 30.15 30.17 30.1143 30.17 78,987
04/04/2019 30.11 30.1399 30.06 30.1 165,497
04/03/2019 30.22 30.24 29.97 30.09 332,440
04/02/2019 30.25 30.26 30.21 30.24 104,351
04/01/2019 30.39 30.39 30.1 30.24 553,145
03/29/2019 30.41 30.46 30.275 30.44 272,793
03/28/2019 30.38 30.47 30.38 30.47 154,449
03/27/2019 30.35 30.44 30.35 30.43 108,381
03/26/2019 30.3 30.32 30.23 30.29 153,721
03/25/2019 30.3 30.409 30.251 30.33 176,145
03/22/2019 30.14 30.29 30.14 30.23 167,028
03/21/2019 30 30.06 30 30.035 66,874
03/20/2019 29.9 30 29.86 29.95 121,171
03/19/2019 29.81 29.84 29.7801 29.83 80,504
03/18/2019 29.89 29.89 29.86 29.88 117,594
03/15/2019 29.96 30 29.94 29.97 100,922
03/14/2019 29.95 29.95 29.8648 29.88 167,948
03/13/2019 29.94 29.96 29.92 29.94 181,922
03/12/2019 29.88 29.95 29.85 29.93 126,772
03/11/2019 29.82 29.87 29.8001 29.87 83,155
03/08/2019 29.81 29.8799 29.7993 29.84 94,718
03/07/2019 29.78 29.87 29.78 29.83 144,764
03/06/2019 29.65 29.7998 29.65 29.77 135,991
03/05/2019 29.56 29.68 29.56 29.6787 99,724
03/04/2019 29.52 29.66 29.52 29.56 174,203
03/01/2019 29.6 29.6 29.52 29.53 145,610
02/28/2019 29.7 29.7 29.61 29.62 131,149
02/27/2019 29.72 29.75 29.68 29.7 66,799
02/26/2019 29.82 29.82 29.767 29.81 142,751
02/25/2019 29.68 29.74 29.68 29.74 61,311
02/22/2019 29.75 29.79 29.7105 29.75 50,310
02/21/2019 29.72 29.72 29.67 29.69 75,677
02/20/2019 29.75 29.79 29.74 29.79 106,422
02/19/2019 29.82 29.83 29.77 29.83 130,618
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio