Natl Muni Bond Ishares ETF (NY: MUB )

116.89 USD +0.08 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 111.80 112.25 111.80 112.25 192,266 +0.25(+0.22%)
Oct 26, 2012 111.88 112.00 112.00 112.00 243,700 +0.14(+0.13%)
Oct 25, 2012 111.89 112.01 111.81 111.86 124,479 +0.04(+0.04%)
Oct 24, 2012 111.82 111.97 111.78 111.82 89,644 -0.03(-0.03%)
Oct 23, 2012 111.88 111.94 111.84 111.85 310,124 +0.15(+0.13%)
Oct 19, 2012 111.67 111.81 111.62 111.70 309,030 +0.03(+0.03%)
Oct 18, 2012 111.77 111.80 111.62 111.67 127,772 +0.02(+0.02%)
Oct 17, 2012 111.89 111.89 111.62 111.65 184,192 -0.28(-0.25%)
Oct 16, 2012 111.85 111.93 111.76 111.93 202,345 +0.09(+0.08%)
Oct 15, 2012 111.83 111.85 111.70 111.84 121,264 -0.03(-0.03%)
Oct 12, 2012 111.69 111.87 111.69 111.87 116,762 +0.12(+0.11%)
Oct 11, 2012 111.60 111.78 111.60 111.75 171,200 -0.01(-0.01%)
Oct 10, 2012 111.79 111.79 111.46 111.76 200,851 +0.05(+0.04%)
Oct 09, 2012 111.83 111.87 111.70 111.71 118,233 -0.14(-0.13%)
Oct 08, 2012 111.87 111.88 111.77 111.85 64,223 +0.05(+0.04%)
Oct 05, 2012 111.85 111.85 111.75 111.80 80,912 -0.08(-0.07%)
Oct 04, 2012 111.89 111.90 111.78 111.88 130,257 -0.01(-0.01%)
Oct 03, 2012 111.73 111.92 111.73 111.89 131,258 +0.15(+0.13%)
Oct 02, 2012 111.82 111.89 111.62 111.74 260,826 +0.07(+0.06%)
Oct 01, 2012 112.73 112.73 111.60 111.67 457,648 -0.33(-0.29%)
Sep 28, 2012 111.93 112.00 111.82 112.00 92,561 +0.23(+0.21%)
Sep 27, 2012 111.79 111.87 111.53 111.77 150,083 -0.01(-0.01%)
Sep 26, 2012 111.54 111.81 111.44 111.78 170,538 +0.24(+0.22%)
Sep 25, 2012 111.26 111.56 111.17 111.54 206,963 +0.24(+0.22%)
Sep 24, 2012 111.32 111.33 111.22 111.30 99,129 +0.06(+0.05%)
Sep 21, 2012 111.25 111.31 111.06 111.24 142,858 +0.11(+0.10%)
Sep 20, 2012 111.19 111.41 111.12 111.13 142,088 +0.01(+0.01%)
Sep 19, 2012 110.95 111.15 110.80 111.12 141,842 +0.32(+0.29%)
Sep 18, 2012 110.92 110.94 110.65 110.80 115,601 +0.11(+0.10%)
Sep 17, 2012 110.54 110.70 110.43 110.69 274,539 +0.11(+0.10%)
Sep 14, 2012 110.92 110.97 110.40 110.58 264,330 -0.43(-0.38%)
Sep 13, 2012 111.13 111.14 110.82 111.01 125,846 -0.02(-0.02%)
Sep 12, 2012 111.14 111.14 111.00 111.03 121,244 -0.16(-0.14%)
Sep 11, 2012 111.15 111.22 111.05 111.19 106,309 +0.14(+0.13%)
Sep 10, 2012 111.27 111.34 111.04 111.05 123,896 -0.14(-0.13%)
Sep 07, 2012 111.31 111.50 111.14 111.19 140,598 +0.05(+0.04%)
Sep 06, 2012 111.44 111.44 111.14 111.14 177,421 -0.32(-0.29%)
Sep 05, 2012 111.33 111.50 111.27 111.46 110,754 +0.26(+0.23%)
Sep 04, 2012 111.53 111.53 111.20 111.20 237,490 -0.43(-0.39%)
Aug 31, 2012 111.59 111.75 111.56 111.63 119,405 +0.04(+0.04%)
Aug 30, 2012 111.65 111.69 111.53 111.59 119,013 +0.03(+0.03%)
Aug 29, 2012 111.60 111.72 111.50 111.56 95,114 -0.01(-0.01%)
Aug 27, 2012 111.25 111.63 111.25 111.57 127,413 +0.32(+0.29%)
Aug 24, 2012 111.17 111.30 111.17 111.25 103,582 +0.11(+0.10%)
Aug 23, 2012 110.99 111.30 110.99 111.14 159,875 +0.11(+0.10%)
Aug 22, 2012 111.04 111.10 110.87 111.03 131,792 +0.04(+0.04%)
Aug 21, 2012 110.90 111.14 110.64 110.99 267,554 +0.09(+0.08%)
Aug 20, 2012 111.04 111.11 110.50 110.90 189,234 -0.06(-0.06%)
Aug 17, 2012 110.83 111.12 110.83 110.96 145,593 +0.09(+0.09%)
Aug 16, 2012 111.00 111.17 110.77 110.87 195,082 -0.13(-0.12%)
Aug 15, 2012 111.34 111.34 111.00 111.00 101,445 -0.29(-0.26%)
Aug 14, 2012 111.39 111.39 111.04 111.29 172,286 -0.01(-0.01%)
Aug 13, 2012 111.46 111.51 111.26 111.30 64,726 -0.15(-0.13%)
Aug 10, 2012 111.28 111.45 111.27 111.45 325,908 +0.04(+0.04%)
Aug 09, 2012 111.48 111.56 111.20 111.41 96,765 +0.01(+0.01%)
Aug 08, 2012 111.39 111.52 111.22 111.40 82,181 +0.08(+0.07%)
Aug 07, 2012 111.62 111.62 111.26 111.32 144,822 -0.29(-0.26%)
Aug 06, 2012 111.48 111.66 111.40 111.61 215,611 +0.13(+0.12%)
Aug 03, 2012 111.59 111.59 111.35 111.48 66,638 -0.07(-0.06%)
Aug 02, 2012 111.68 111.72 111.33 111.55 251,409 +0.00(+0.00%)
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.