Vanguard New York Tax-Exempt Bond ETF (MUNY)
BATS: MUNY · Real-Time Price · USD
103.12
+0.03 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
103.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.20 | 103.20 | 103.04 | 103.12 | 103.12 | 0.03% | 17,220 |
| Dec 4, 2025 | 103.03 | 103.16 | 102.95 | 103.09 | 103.09 | 0.03% | 25,635 |
| Dec 3, 2025 | 103.35 | 103.35 | 103.02 | 103.06 | 103.06 | - | 19,398 |
| Dec 2, 2025 | 103.37 | 103.37 | 103.02 | 103.06 | 103.06 | -0.09% | 14,621 |
| Dec 1, 2025 | 103.36 | 103.36 | 103.02 | 103.15 | 103.15 | -0.44% | 28,684 |
| Nov 28, 2025 | 103.57 | 103.83 | 103.56 | 103.60 | 103.34 | 0.01% | 31,272 |
| Nov 26, 2025 | 103.85 | 103.85 | 103.49 | 103.59 | 103.33 | 0.03% | 14,534 |
| Nov 25, 2025 | 103.60 | 103.61 | 103.53 | 103.57 | 103.30 | - | 47,911 |
| Nov 24, 2025 | 103.60 | 103.85 | 103.52 | 103.57 | 103.30 | 0.14% | 26,041 |
| Nov 21, 2025 | 103.44 | 103.53 | 103.43 | 103.43 | 103.16 | -0.02% | 35,685 |
| Nov 20, 2025 | 103.52 | 103.52 | 103.36 | 103.45 | 103.18 | 0.01% | 9,974 |
| Nov 19, 2025 | 103.66 | 105.51 | 103.40 | 103.44 | 103.17 | -0.06% | 62,856 |
| Nov 18, 2025 | 103.51 | 103.60 | 103.45 | 103.50 | 103.23 | 0.10% | 8,283 |
| Nov 17, 2025 | 103.25 | 103.55 | 103.25 | 103.40 | 103.13 | 0.06% | 16,349 |
| Nov 14, 2025 | 103.58 | 103.58 | 103.34 | 103.34 | 103.07 | -0.16% | 16,616 |
| Nov 13, 2025 | 103.50 | 103.55 | 103.43 | 103.51 | 103.24 | -0.10% | 20,209 |
| Nov 12, 2025 | 103.71 | 103.76 | 103.60 | 103.61 | 103.34 | -0.07% | 11,559 |
| Nov 11, 2025 | 103.58 | 103.69 | 103.55 | 103.69 | 103.42 | 0.16% | 10,133 |
| Nov 10, 2025 | 103.54 | 103.57 | 103.47 | 103.52 | 103.25 | 0.02% | 15,490 |
| Nov 7, 2025 | 103.57 | 103.58 | 103.48 | 103.49 | 103.22 | 0.06% | 7,115 |
| Nov 6, 2025 | 103.43 | 103.50 | 103.36 | 103.43 | 103.16 | 0.10% | 12,046 |
| Nov 5, 2025 | 103.83 | 103.83 | 103.32 | 103.32 | 103.05 | -0.22% | 7,444 |
| Nov 4, 2025 | 103.48 | 103.62 | 103.48 | 103.55 | 103.28 | 0.14% | 2,667 |
| Nov 3, 2025 | 103.77 | 103.80 | 103.41 | 103.41 | 103.14 | -0.40% | 11,365 |
| Oct 31, 2025 | 103.83 | 103.90 | 103.79 | 103.83 | 103.28 | 0.09% | 22,684 |
| Oct 30, 2025 | 103.42 | 103.74 | 103.39 | 103.74 | 103.18 | -0.04% | 15,735 |
| Oct 29, 2025 | 103.83 | 104.07 | 103.75 | 103.78 | 103.22 | -0.07% | 21,481 |
| Oct 28, 2025 | 103.81 | 103.97 | 103.81 | 103.85 | 103.30 | -0.01% | 9,609 |
| Oct 27, 2025 | 103.76 | 103.95 | 103.70 | 103.86 | 103.30 | - | 9,219 |
| Oct 24, 2025 | 104.13 | 104.13 | 103.69 | 103.85 | 103.30 | 0.12% | 21,347 |
| Oct 23, 2025 | 103.63 | 103.76 | 103.62 | 103.73 | 103.17 | -0.03% | 7,798 |
| Oct 22, 2025 | 103.69 | 103.84 | 103.69 | 103.76 | 103.21 | -0.01% | 3,106 |
| Oct 21, 2025 | 103.85 | 103.85 | 103.71 | 103.77 | 103.22 | 0.07% | 17,776 |
| Oct 20, 2025 | 103.68 | 103.86 | 103.65 | 103.70 | 103.15 | 0.05% | 13,657 |
| Oct 17, 2025 | 103.50 | 103.64 | 103.45 | 103.64 | 103.09 | 0.09% | 5,094 |
| Oct 16, 2025 | 103.39 | 103.57 | 103.34 | 103.55 | 102.99 | 0.16% | 8,919 |
| Oct 15, 2025 | 103.36 | 103.45 | 103.23 | 103.38 | 102.83 | 0.10% | 20,406 |
| Oct 14, 2025 | 103.68 | 103.68 | 103.24 | 103.27 | 102.72 | -0.06% | 5,288 |
| Oct 13, 2025 | 103.15 | 103.34 | 103.14 | 103.34 | 102.78 | 0.21% | 4,352 |
| Oct 10, 2025 | 103.08 | 103.14 | 103.04 | 103.12 | 102.57 | 0.20% | 11,199 |
| Oct 9, 2025 | 102.88 | 102.94 | 102.84 | 102.92 | 102.37 | -0.03% | 17,033 |
| Oct 8, 2025 | 102.99 | 102.99 | 102.92 | 102.95 | 102.40 | 0.11% | 5,434 |
| Oct 7, 2025 | 102.73 | 102.93 | 102.73 | 102.84 | 102.29 | 0.02% | 11,739 |
| Oct 6, 2025 | 102.75 | 102.83 | 102.64 | 102.82 | 102.27 | 0.05% | 20,638 |
| Oct 3, 2025 | 102.99 | 102.99 | 102.72 | 102.77 | 102.22 | 0.02% | 17,042 |
| Oct 2, 2025 | 102.75 | 102.83 | 102.64 | 102.75 | 102.20 | -0.02% | 23,064 |
| Oct 1, 2025 | 103.02 | 103.02 | 102.71 | 102.77 | 102.22 | -0.17% | 22,778 |
| Sep 30, 2025 | 102.88 | 103.01 | 102.82 | 102.94 | 102.12 | 0.02% | 37,307 |
| Sep 29, 2025 | 102.94 | 103.01 | 102.73 | 102.92 | 102.09 | 0.15% | 25,967 |
| Sep 26, 2025 | 102.76 | 102.81 | 102.72 | 102.76 | 101.94 | -0.01% | 15,972 |
| Sep 25, 2025 | 102.72 | 103.01 | 102.63 | 102.77 | 101.95 | -0.08% | 19,868 |
| Sep 24, 2025 | 102.99 | 102.99 | 102.80 | 102.85 | 102.03 | -0.15% | 30,828 |
| Sep 23, 2025 | 103.42 | 103.42 | 102.98 | 103.00 | 102.18 | -0.02% | 20,749 |
| Sep 22, 2025 | 103.14 | 103.26 | 102.97 | 103.03 | 102.20 | -0.03% | 18,310 |
| Sep 19, 2025 | 103.04 | 103.19 | 102.94 | 103.06 | 102.24 | 0.04% | 20,324 |
| Sep 18, 2025 | 102.93 | 103.02 | 102.85 | 103.02 | 102.20 | -0.04% | 11,557 |
| Sep 17, 2025 | 103.17 | 103.36 | 103.07 | 103.07 | 102.24 | 0.06% | 13,184 |
| Sep 16, 2025 | 103.03 | 103.05 | 102.95 | 103.01 | 102.18 | 0.05% | 4,509 |
| Sep 15, 2025 | 102.90 | 102.96 | 102.87 | 102.96 | 102.13 | 0.22% | 12,687 |
| Sep 12, 2025 | 103.01 | 103.01 | 102.62 | 102.73 | 101.91 | -0.03% | 15,217 |
| Sep 11, 2025 | 102.58 | 102.78 | 102.58 | 102.77 | 101.95 | 0.39% | 6,670 |
| Sep 10, 2025 | 102.19 | 102.45 | 102.16 | 102.37 | 101.55 | 0.33% | 12,294 |
| Sep 9, 2025 | 102.05 | 102.14 | 101.96 | 102.04 | 101.22 | 0.03% | 13,734 |
| Sep 8, 2025 | 101.56 | 102.00 | 101.56 | 102.00 | 101.19 | 0.59% | 6,472 |
| Sep 5, 2025 | 101.14 | 101.40 | 101.14 | 101.40 | 100.59 | 0.65% | 9,576 |
| Sep 4, 2025 | 100.61 | 100.76 | 100.61 | 100.75 | 99.95 | 0.27% | 21,626 |
| Sep 3, 2025 | 100.27 | 100.51 | 100.14 | 100.48 | 99.67 | 0.25% | 21,975 |
| Sep 2, 2025 | 100.31 | 100.40 | 100.12 | 100.22 | 99.42 | -0.38% | 12,668 |
| Aug 29, 2025 | 100.63 | 100.69 | 100.60 | 100.60 | 99.53 | -0.08% | 13,740 |
| Aug 28, 2025 | 100.62 | 100.68 | 100.57 | 100.68 | 99.61 | - | 21,969 |
| Aug 27, 2025 | 100.52 | 100.68 | 100.48 | 100.68 | 99.60 | 0.04% | 6,518 |
| Aug 26, 2025 | 100.59 | 100.75 | 100.58 | 100.64 | 99.56 | 0.05% | 11,856 |
| Aug 25, 2025 | 100.52 | 100.61 | 100.46 | 100.59 | 99.52 | -0.01% | 15,451 |
| Aug 22, 2025 | 100.38 | 100.66 | 100.36 | 100.60 | 99.53 | 0.32% | 15,377 |
| Aug 21, 2025 | 100.34 | 100.37 | 100.26 | 100.28 | 99.21 | -0.08% | 18,653 |
| Aug 20, 2025 | 100.46 | 100.49 | 100.26 | 100.37 | 99.30 | 0.04% | 11,502 |
| Aug 19, 2025 | 100.47 | 100.55 | 100.24 | 100.32 | 99.25 | -0.09% | 21,674 |
| Aug 18, 2025 | 100.53 | 100.56 | 100.35 | 100.41 | 99.34 | 0.01% | 12,680 |
| Aug 15, 2025 | 100.39 | 100.42 | 100.35 | 100.40 | 99.33 | 0.04% | 12,009 |
| Aug 14, 2025 | 100.36 | 100.56 | 100.25 | 100.36 | 99.29 | -0.09% | 23,310 |
| Aug 13, 2025 | 100.50 | 100.52 | 100.40 | 100.46 | 99.39 | 0.05% | 8,698 |
| Aug 12, 2025 | 100.39 | 100.45 | 100.28 | 100.41 | 99.34 | 0.01% | 21,810 |
| Aug 11, 2025 | 100.31 | 100.43 | 100.24 | 100.40 | 99.32 | 0.12% | 12,957 |
| Aug 8, 2025 | 100.27 | 100.37 | 100.14 | 100.28 | 99.21 | 0.02% | 25,320 |
| Aug 7, 2025 | 100.28 | 100.35 | 100.20 | 100.25 | 99.18 | 0.05% | 7,419 |
| Aug 6, 2025 | 100.26 | 100.30 | 100.06 | 100.20 | 99.13 | -0.10% | 11,232 |
| Aug 5, 2025 | 100.24 | 100.33 | 100.24 | 100.30 | 99.23 | 0.06% | 19,197 |
| Aug 4, 2025 | 100.30 | 100.32 | 100.20 | 100.24 | 99.17 | -0.13% | 5,434 |
| Aug 1, 2025 | 100.41 | 100.56 | 100.28 | 100.37 | 99.30 | 0.38% | 19,580 |
| Jul 31, 2025 | 100.08 | 100.08 | 99.97 | 99.99 | 98.71 | 0.16% | 13,181 |
| Jul 30, 2025 | 99.96 | 100.01 | 99.83 | 99.83 | 98.56 | -0.06% | 21,978 |
| Jul 29, 2025 | 99.82 | 99.94 | 99.77 | 99.90 | 98.62 | 0.17% | 56,585 |
| Jul 28, 2025 | 99.86 | 99.86 | 99.69 | 99.72 | 98.45 | 0.04% | 36,464 |
| Jul 25, 2025 | 99.64 | 99.75 | 99.60 | 99.69 | 98.41 | 0.11% | 28,915 |
| Jul 24, 2025 | 99.66 | 99.68 | 99.56 | 99.58 | 98.31 | -0.01% | 17,117 |
| Jul 23, 2025 | 99.81 | 99.81 | 99.51 | 99.59 | 98.32 | -0.09% | 21,550 |
| Jul 22, 2025 | 99.77 | 99.81 | 99.65 | 99.68 | 98.41 | 0.08% | 26,887 |
| Jul 21, 2025 | 99.77 | 99.85 | 99.60 | 99.60 | 98.33 | 0.14% | 51,102 |
| Jul 18, 2025 | 99.63 | 99.66 | 99.45 | 99.46 | 98.19 | -0.14% | 25,292 |
| Jul 17, 2025 | 99.93 | 100.18 | 99.60 | 99.60 | 98.33 | -0.30% | 46,378 |