MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MUNY — Vanguard New York Tax-Exempt Bond ETF
Cboe BZXVanguard New York Tax-Exempt Bond ETF
$97.46
+0.36(+0.37%)
- O
- 97.51
- H
- 97.52
- L
- 96.90
- V
- 204.81K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$97.46
Period Return-2.16%
Period High$105.51
Period Low$96.38
Avg Daily Volume45.7K
Total Trading Days344
MUNY — Historical OHLCV Price & Volume Table
May 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $97.51 | $97.52 | $96.90 | $97.46 | +$0.36 | +0.37% | 204,812 | $97.27 | $96.90 $97.52 |
| Oct 2, 2026 | $98.15 | $98.30 | $97.10 | $97.10 | $-0.48 | -0.49% | 154,305 | $97.87 | $97.10 $98.30 |
| Oct 1, 2026 | $97.58 | $97.91 | $97.43 | $97.58 | +$0.24 | +0.25% | 121,346 | $97.69 | $97.43 $97.91 |
| Sep 30, 2026 | $97.04 | $97.59 | $97.04 | $97.34 | +$0.82 | +0.85% | 136,806 | $97.39 | $97.04 $97.59 |
| Sep 29, 2026 | $96.58 | $96.84 | $96.38 | $96.52 | $-0.34 | -0.35% | 175,036 | $96.57 | $96.38 $96.84 |
| Sep 28, 2026 | $97.21 | $97.30 | $96.46 | $96.86 | $-0.49 | -0.50% | 752,705 | $96.67 | $96.46 $97.30 |
| Sep 25, 2026 | $97.84 | $97.85 | $97.28 | $97.35 | $-0.42 | -0.43% | 111,877 | $97.46 | $97.28 $97.85 |
| Sep 24, 2026 | $98.25 | $98.29 | $97.73 | $97.77 | $-0.55 | -0.56% | 149,174 | $97.85 | $97.73 $98.29 |
| Sep 23, 2026 | $98.88 | $98.92 | $97.97 | $98.32 | $-0.62 | -0.62% | 67,410 | $98.34 | $97.97 $98.92 |
| Sep 22, 2026 | $98.94 | $99.02 | $98.89 | $98.94 | $-0.04 | -0.04% | 54,652 | $98.96 | $98.89 $99.02 |
| Sep 21, 2026 | $99.18 | $99.20 | $98.90 | $98.97 | +$0.05 | +0.05% | 68,617 | $99.02 | $98.90 $99.20 |
| Sep 18, 2026 | $99.22 | $99.22 | $98.77 | $98.93 | $-0.35 | -0.35% | 77,085 | $98.93 | $98.77 $99.22 |
| Sep 17, 2026 | $99.39 | $99.39 | $99.12 | $99.27 | +$0.32 | +0.32% | 61,495 | $99.18 | $99.12 $99.39 |
| Sep 16, 2026 | $99.06 | $99.29 | $98.91 | $98.95 | $-0.12 | -0.12% | 84,027 | $99.04 | $98.91 $99.29 |
| Sep 15, 2026 | $99.33 | $99.34 | $99.04 | $99.07 | $-0.29 | -0.29% | 55,525 | $99.15 | $99.04 $99.34 |
| Sep 14, 2026 | $99.47 | $99.53 | $99.28 | $99.36 | +$0.00 | +0.00% | 102,735 | $99.43 | $99.28 $99.53 |
| Sep 11, 2026 | $99.36 | $99.61 | $99.29 | $99.36 | +$0.26 | +0.26% | 220,420 | $99.44 | $99.29 $99.61 |
| Sep 10, 2026 | $99.36 | $99.36 | $98.87 | $99.10 | $-0.67 | -0.67% | 181,062 | $99.16 | $98.87 $99.36 |
| Sep 9, 2026 | $100.43 | $100.43 | $99.77 | $99.77 | $-0.52 | -0.52% | 61,626 | $99.99 | $99.77 $100.43 |
| Sep 8, 2026 | $100.36 | $100.41 | $100.24 | $100.29 | $-0.02 | -0.01% | 114,289 | $100.34 | $100.24 $100.41 |
| Sep 4, 2026 | $100.37 | $100.49 | $100.31 | $100.31 | $-0.04 | -0.03% | 47,742 | $100.42 | $100.31 $100.49 |
| Sep 3, 2026 | $100.59 | $100.62 | $100.30 | $100.34 | $-0.06 | -0.06% | 72,804 | $100.45 | $100.30 $100.62 |
| Sep 2, 2026 | $100.54 | $100.54 | $100.36 | $100.40 | +$0.01 | +0.01% | 52,143 | $100.46 | $100.36 $100.54 |
| Sep 1, 2026 | $100.66 | $100.85 | $100.30 | $100.39 | $-0.77 | -0.76% | 128,342 | $100.45 | $100.30 $100.85 |
| Aug 31, 2026 | $101.21 | $101.30 | $101.14 | $101.16 | $-0.19 | -0.18% | 69,477 | $101.22 | $101.14 $101.30 |
| Aug 28, 2026 | $101.53 | $101.62 | $101.32 | $101.35 | $-0.15 | -0.14% | 53,542 | $101.44 | $101.32 $101.62 |
| Aug 27, 2026 | $101.69 | $101.69 | $101.49 | $101.49 | $-0.11 | -0.11% | 34,012 | $101.57 | $101.49 $101.69 |
| Aug 26, 2026 | $101.97 | $101.97 | $101.60 | $101.60 | $-0.21 | -0.20% | 21,724 | $101.72 | $101.60 $101.97 |
| Aug 25, 2026 | $101.76 | $101.85 | $101.70 | $101.81 | +$0.17 | +0.16% | 67,707 | $101.78 | $101.70 $101.85 |
| Aug 24, 2026 | $101.74 | $101.80 | $101.62 | $101.64 | $-0.08 | -0.08% | 105,234 | $101.68 | $101.62 $101.80 |