Short-Term Natl Muni Bond Ishares ETF (NY: SUB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	93.09	93.24	93.24	93.24	11,604	+0.16(+0.17%)
Dec 30, 2009	93.32	93.40	93.08	93.09	31,505	-0.18(-0.19%)
Dec 29, 2009	93.35	93.49	93.26	93.26	22,966	-0.12(-0.13%)
Dec 28, 2009	93.37	93.51	93.20	93.39	23,201	+0.03(+0.03%)
Dec 24, 2009	93.37	93.55	93.17	93.36	9,173	+0.20(+0.21%)
Dec 23, 2009	93.36	93.63	93.17	93.17	25,891	-0.35(-0.38%)
Dec 22, 2009	93.49	93.68	93.38	93.52	38,727	-0.14(-0.15%)
Dec 21, 2009	93.27	93.69	93.27	93.66	15,977	+0.39(+0.42%)
Dec 18, 2009	93.72	93.72	93.26	93.27	20,483	-0.27(-0.28%)
Dec 17, 2009	93.58	93.61	93.29	93.54	15,398	+0.28(+0.30%)
Dec 16, 2009	93.47	93.71	93.24	93.25	12,898	-0.24(-0.26%)
Dec 15, 2009	93.64	93.81	93.49	93.49	18,933	-0.12(-0.13%)
Dec 14, 2009	93.54	93.80	93.50	93.62	46,707	+0.05(+0.05%)
Dec 11, 2009	93.56	93.63	93.47	93.57	25,305	-0.03(-0.03%)
Dec 10, 2009	93.61	93.67	93.47	93.60	20,530	+0.09(+0.10%)
Dec 09, 2009	93.64	93.70	93.30	93.51	25,016	-0.12(-0.13%)
Dec 08, 2009	93.62	93.95	93.39	93.63	24,028	-0.06(-0.06%)
Dec 07, 2009	93.64	93.69	93.48	93.69	13,533	+0.03(+0.04%)
Dec 04, 2009	93.47	93.83	93.47	93.65	14,680	+0.13(+0.13%)
Dec 03, 2009	93.72	93.80	93.44	93.53	16,123	-0.13(-0.14%)
Dec 02, 2009	93.33	93.96	93.33	93.66	40,354	+0.24(+0.26%)
Dec 01, 2009	93.54	93.70	93.38	93.42	17,547	-0.21(-0.23%)
Nov 30, 2009	93.40	93.64	93.29	93.64	18,897	+0.32(+0.34%)
Nov 27, 2009	93.87	93.87	93.03	93.32	4,359	-0.20(-0.21%)
Nov 25, 2009	93.51	93.77	93.21	93.52	19,633	-0.25(-0.26%)
Nov 24, 2009	93.71	93.84	93.38	93.76	17,260	+0.20(+0.21%)
Nov 23, 2009	93.77	93.90	93.36	93.57	27,374	-0.22(-0.23%)
Nov 20, 2009	93.65	93.79	93.60	93.79	14,359	+0.18(+0.19%)
Nov 19, 2009	93.58	93.65	93.23	93.61	12,648	+0.16(+0.17%)
Nov 18, 2009	93.37	93.56	93.16	93.45	10,367	-0.06(-0.07%)
Nov 17, 2009	93.20	93.58	92.93	93.51	23,188	+0.18(+0.19%)
Nov 16, 2009	93.14	93.48	93.10	93.33	26,031	+0.31(+0.34%)
Nov 13, 2009	93.24	93.33	92.85	93.02	35,604	-0.18(-0.19%)
Nov 12, 2009	93.07	93.27	93.03	93.20	18,763	+0.03(+0.03%)
Nov 11, 2009	93.31	93.52	92.80	93.17	22,778	+0.06(+0.07%)
Nov 10, 2009	93.39	93.39	92.89	93.11	22,241	-0.22(-0.23%)
Nov 09, 2009	93.27	93.39	93.02	93.33	18,961	+0.13(+0.14%)
Nov 06, 2009	93.09	93.21	92.82	93.20	56,563	+0.22(+0.24%)
Nov 05, 2009	93.20	93.20	92.50	92.98	30,742	-0.21(-0.23%)
Nov 04, 2009	93.23	93.29	92.53	93.19	23,294	+0.21(+0.23%)
Nov 03, 2009	93.21	93.31	92.98	92.98	25,661	-0.12(-0.12%)
Nov 02, 2009	93.38	93.40	92.67	93.09	21,487	-0.20(-0.22%)
Oct 30, 2009	93.43	93.67	93.24	93.30	20,254	-0.34(-0.36%)
Oct 29, 2009	93.70	93.83	93.46	93.64	20,250	+0.16(+0.17%)
Oct 28, 2009	93.63	93.77	93.20	93.48	18,447	-0.18(-0.19%)
Oct 27, 2009	93.72	93.72	93.21	93.66	33,945	+0.03(+0.03%)
Oct 26, 2009	93.49	93.74	93.20	93.64	35,244	+0.21(+0.23%)
Oct 23, 2009	93.51	93.63	93.27	93.42	20,964	-0.06(-0.06%)
Oct 22, 2009	93.56	93.56	93.01	93.48	12,551	+0.13(+0.14%)
Oct 21, 2009	93.09	93.36	92.93	93.35	14,947	+0.59(+0.64%)
Oct 20, 2009	93.42	93.51	92.73	92.76	42,275	-0.96(-1.03%)
Oct 19, 2009	93.67	93.77	93.56	93.72	17,680	+0.19(+0.20%)
Oct 16, 2009	93.66	93.74	93.53	93.53	21,333	-0.07(-0.07%)
Oct 15, 2009	93.62	93.63	93.40	93.60	23,844	+0.08(+0.09%)
Oct 14, 2009	93.41	93.69	93.41	93.52	25,489	-0.04(-0.04%)
Oct 13, 2009	93.74	93.81	93.51	93.56	11,993	-0.16(-0.17%)
Oct 12, 2009	93.26	93.74	93.26	93.72	12,346	+0.07(+0.08%)
Oct 09, 2009	93.86	93.87	93.52	93.64	16,913	-0.09(-0.09%)
Oct 08, 2009	93.76	93.76	93.64	93.73	15,594	+0.03(+0.03%)
Oct 07, 2009	93.74	94.02	93.60	93.71	24,116	-0.12(-0.12%)
Oct 06, 2009	94.03	94.03	93.65	93.82	19,918	-0.09(-0.09%)
Oct 05, 2009	93.90	94.02	93.70	93.91	28,748	-0.14(-0.15%)
Oct 02, 2009	94.01	94.05	93.95	94.05	11,418	+0.19(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.