Natl Muni Bond Ishares ETF (NY: MUB )

115.50 USD +0.03 (+0.03%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 101.87 102.49 101.73 102.23 49,300 +0.33(+0.32%)
Jan 30, 2008 102.47 102.65 101.49 101.90 153,883 -0.61(-0.60%)
Jan 29, 2008 102.69 102.69 102.20 102.51 45,700 -0.31(-0.30%)
Jan 28, 2008 102.80 102.89 102.73 102.82 44,942 -0.05(-0.05%)
Jan 25, 2008 102.72 102.94 102.52 102.87 61,080 +0.08(+0.08%)
Jan 24, 2008 103.35 103.35 102.65 102.79 74,713 -0.45(-0.44%)
Jan 23, 2008 103.86 103.97 103.23 103.24 39,255 +0.12(+0.12%)
Jan 22, 2008 103.25 103.53 102.60 103.12 94,168 +0.08(+0.08%)
Jan 21, 2008 103.38 103.38 102.67 103.04 0 +0.00(+0.00%)
Jan 18, 2008 103.38 103.38 102.67 103.04 72,863 -0.30(-0.29%)
Jan 17, 2008 102.79 103.55 102.66 103.34 148,854 +0.62(+0.60%)
Jan 16, 2008 103.21 103.21 102.43 102.72 31,050 -0.39(-0.38%)
Jan 15, 2008 102.65 103.62 102.40 103.11 100,995 +0.56(+0.55%)
Jan 14, 2008 102.74 102.81 102.21 102.55 94,200 +0.46(+0.45%)
Jan 11, 2008 102.60 104.00 101.85 102.09 35,502 +0.13(+0.13%)
Jan 10, 2008 102.30 102.35 101.89 101.96 28,049 -0.15(-0.15%)
Jan 09, 2008 103.00 103.00 102.05 102.11 59,522 +0.26(+0.26%)
Jan 08, 2008 101.99 102.00 101.80 101.85 126,241 -0.15(-0.15%)
Jan 07, 2008 101.25 102.27 101.25 102.00 125,251 -0.11(-0.11%)
Jan 04, 2008 104.00 104.00 102.07 102.11 55,131 -0.05(-0.05%)
Jan 03, 2008 102.99 102.99 101.60 102.16 34,705 -0.12(-0.12%)
Jan 02, 2008 102.99 102.99 101.41 102.28 36,100 +0.32(+0.31%)
Jan 01, 2008 101.50 102.14 101.50 101.96 72,645 +0.00(+0.00%)
Dec 31, 2007 101.50 102.14 101.50 101.96 72,645 +0.67(+0.66%)
Dec 28, 2007 101.99 101.99 101.00 101.29 55,600 +0.09(+0.09%)
Dec 27, 2007 101.84 101.84 100.90 101.20 63,100 +0.37(+0.37%)
Dec 26, 2007 100.75 100.99 100.47 100.83 53,200 -0.12(-0.12%)
Dec 24, 2007 100.86 101.81 100.57 100.95 20,300 -0.22(-0.22%)
Dec 21, 2007 100.00 101.45 100.00 101.17 87,300 -0.12(-0.12%)
Dec 20, 2007 101.51 101.87 101.06 101.29 83,300 -0.63(-0.62%)
Dec 19, 2007 102.00 102.00 101.20 101.92 65,400 +0.35(+0.34%)
Dec 18, 2007 103.13 103.13 101.11 101.57 156,897 +0.48(+0.47%)
Dec 17, 2007 100.79 101.09 100.50 101.09 63,100 +0.23(+0.23%)
Dec 14, 2007 100.70 100.96 100.70 100.86 91,500 -0.24(-0.24%)
Dec 13, 2007 101.00 101.29 100.90 101.10 77,600 -0.10(-0.10%)
Dec 12, 2007 101.00 101.45 100.85 101.20 96,300 -0.20(-0.20%)
Dec 11, 2007 100.26 101.48 100.20 101.40 51,901 +0.74(+0.74%)
Dec 10, 2007 100.55 100.67 100.28 100.66 38,100 +0.01(+0.01%)
Dec 07, 2007 100.80 100.80 100.32 100.65 56,800 -0.13(-0.13%)
Dec 06, 2007 101.13 101.20 100.63 100.78 25,500 -0.35(-0.35%)
Dec 05, 2007 101.30 101.42 101.09 101.13 76,900 -0.31(-0.31%)
Dec 04, 2007 101.42 101.50 101.15 101.44 70,500 -0.29(-0.29%)
Dec 03, 2007 101.79 101.84 101.56 101.73 69,600 -0.09(-0.09%)
Nov 30, 2007 101.50 102.00 101.44 101.82 43,300 -0.02(-0.02%)
Nov 29, 2007 101.50 102.20 101.44 101.84 42,400 +0.69(+0.68%)
Nov 28, 2007 101.19 101.25 101.10 101.15 27,200 -0.05(-0.05%)
Nov 27, 2007 101.71 101.81 100.94 101.20 70,000 -0.90(-0.88%)
Nov 26, 2007 100.90 102.25 100.90 102.10 99,600 +1.29(+1.28%)
Nov 23, 2007 100.79 100.83 100.75 100.81 10,900 -0.04(-0.04%)
Nov 21, 2007 100.30 100.85 100.30 100.85 55,900 +0.60(+0.60%)
Nov 20, 2007 100.96 100.96 100.25 100.25 40,900 -0.65(-0.64%)
Nov 19, 2007 100.70 100.90 100.35 100.90 118,100 +0.10(+0.10%)
Nov 16, 2007 100.60 100.93 100.50 100.80 24,700 -0.20(-0.20%)
Nov 15, 2007 100.50 101.00 100.46 101.00 42,200 +0.40(+0.40%)
Nov 14, 2007 101.00 101.00 100.05 100.60 100,700 +0.47(+0.47%)
Nov 13, 2007 100.20 100.20 99.97 100.13 45,100 -0.07(-0.07%)
Nov 12, 2007 100.10 100.20 100.04 100.20 18,400 +0.00(+0.00%)
Nov 09, 2007 99.76 100.20 99.74 100.20 18,900 +0.45(+0.45%)
Nov 08, 2007 99.93 99.97 99.75 99.75 29,400 -0.12(-0.12%)
Nov 07, 2007 100.01 100.01 99.60 99.87 27,100 -0.08(-0.08%)
Nov 06, 2007 100.09 100.34 99.75 99.95 28,700 -0.27(-0.27%)
Nov 05, 2007 100.56 100.56 100.18 100.22 31,200 -0.33(-0.33%)
Nov 02, 2007 100.40 100.69 100.20 100.55 34,200 -0.15(-0.15%)
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.