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 30, 2015 109.57 109.73 109.53 109.71 191,995 +0.20(+0.18%)
Oct 29, 2015 109.75 109.75 109.51 109.51 216,925 -0.08(-0.07%)
Oct 28, 2015 109.77 109.84 109.56 109.59 185,563 -0.13(-0.12%)
Oct 27, 2015 109.72 109.78 109.66 109.72 181,566 +0.09(+0.08%)
Oct 26, 2015 109.67 109.70 109.60 109.63 213,544 +0.11(+0.10%)
Oct 23, 2015 109.58 109.62 109.47 109.52 171,597 -0.16(-0.15%)
Oct 22, 2015 109.70 109.72 109.52 109.68 230,146 +0.03(+0.03%)
Oct 21, 2015 109.65 109.75 109.56 109.65 210,378 +0.13(+0.12%)
Oct 20, 2015 109.57 109.57 109.46 109.52 243,357 -0.03(-0.03%)
Oct 19, 2015 109.52 109.65 109.44 109.55 311,464 +0.09(+0.08%)
Oct 16, 2015 109.61 109.61 109.46 109.46 144,316 +0.03(+0.03%)
Oct 15, 2015 109.63 109.63 109.38 109.43 208,203 -0.17(-0.16%)
Oct 14, 2015 109.54 109.62 109.46 109.60 313,422 +0.15(+0.14%)
Oct 13, 2015 109.49 109.55 109.40 109.45 269,761 -0.07(-0.06%)
Oct 12, 2015 109.49 109.55 109.36 109.52 149,447 +0.20(+0.18%)
Oct 09, 2015 109.23 109.39 109.22 109.32 238,146 +0.01(+0.01%)
Oct 08, 2015 109.50 109.50 109.23 109.31 226,352 -0.11(-0.10%)
Oct 07, 2015 109.51 109.51 109.32 109.42 300,688 -0.14(-0.13%)
Oct 06, 2015 109.55 109.63 109.43 109.56 363,078 +0.07(+0.06%)
Oct 05, 2015 109.61 109.61 109.35 109.49 262,789 -0.17(-0.16%)
Oct 02, 2015 109.61 109.80 109.53 109.66 425,702 +0.36(+0.33%)
Oct 01, 2015 109.47 109.63 109.30 109.30 1,520,553 -0.25(-0.23%)
Sep 30, 2015 109.57 109.58 109.40 109.55 367,468 -0.03(-0.03%)
Sep 29, 2015 109.43 109.60 109.42 109.58 361,782 +0.19(+0.17%)
Sep 28, 2015 109.27 109.44 109.23 109.39 273,715 +0.29(+0.27%)
Sep 25, 2015 109.15 109.20 109.10 109.10 240,235 -0.05(-0.05%)
Sep 24, 2015 109.20 109.36 109.14 109.15 571,561 +0.04(+0.04%)
Sep 23, 2015 109.14 109.16 109.02 109.11 128,111 -0.02(-0.02%)
Sep 22, 2015 108.92 109.16 108.92 109.13 327,687 +0.30(+0.28%)
Sep 21, 2015 108.84 108.84 108.65 108.83 206,822 -0.12(-0.11%)
Sep 18, 2015 108.72 108.95 108.67 108.95 216,265 +0.25(+0.23%)
Sep 17, 2015 108.29 108.70 108.23 108.70 280,045 +0.51(+0.47%)
Sep 16, 2015 108.29 108.43 108.17 108.19 231,955 +0.01(+0.01%)
Sep 15, 2015 108.56 108.58 108.18 108.18 264,702 -0.42(-0.39%)
Sep 14, 2015 108.64 108.66 108.54 108.60 187,498 -0.04(-0.04%)
Sep 11, 2015 108.63 108.74 108.57 108.64 247,108 +0.04(+0.04%)
Sep 10, 2015 108.67 108.68 108.54 108.60 169,083 -0.12(-0.11%)
Sep 09, 2015 108.67 108.76 108.50 108.72 298,397 +0.02(+0.02%)
Sep 08, 2015 108.76 108.80 108.64 108.70 255,160 -0.30(-0.28%)
Sep 04, 2015 108.92 109.00 109.00 109.00 125,700 +0.12(+0.11%)
Sep 03, 2015 109.05 109.05 108.82 108.88 280,912 +0.09(+0.08%)
Sep 02, 2015 108.82 108.96 108.75 108.79 138,608 -0.16(-0.15%)
Sep 01, 2015 108.89 109.03 108.66 108.95 372,503 +0.11(+0.10%)
Aug 31, 2015 108.92 109.00 108.76 108.84 349,321 -0.08(-0.07%)
Aug 28, 2015 108.89 109.00 108.83 108.92 188,390 +0.02(+0.02%)
Aug 27, 2015 108.89 109.00 108.70 108.90 265,972 +0.27(+0.25%)
Aug 26, 2015 108.49 108.89 108.33 108.63 304,117 -0.10(-0.09%)
Aug 25, 2015 108.75 109.00 108.65 108.73 406,193 -0.18(-0.17%)
Aug 24, 2015 109.49 109.50 108.87 108.91 641,899 -0.33(-0.30%)
Aug 21, 2015 109.10 109.24 109.02 109.24 319,435 +0.24(+0.22%)
Aug 20, 2015 108.87 109.18 108.87 109.00 716,121 -0.03(-0.03%)
Aug 19, 2015 108.76 109.06 108.73 109.03 328,234 +0.25(+0.23%)
Aug 18, 2015 108.90 108.94 108.77 108.78 162,139 -0.16(-0.14%)
Aug 17, 2015 109.02 109.08 108.90 108.94 204,742 +0.01(+0.01%)
Aug 14, 2015 108.80 108.99 108.77 108.93 159,442 +0.01(+0.01%)
Aug 13, 2015 108.89 109.04 108.81 108.92 260,358 +0.11(+0.10%)
Aug 12, 2015 109.09 109.20 108.81 108.81 187,342 -0.28(-0.26%)
Aug 11, 2015 108.87 109.14 108.86 109.09 201,405 +0.48(+0.44%)
Aug 10, 2015 108.85 108.85 108.61 108.61 337,665 -0.28(-0.26%)
Aug 07, 2015 108.86 108.98 108.82 108.89 272,301 +0.02(+0.02%)
Aug 06, 2015 108.81 108.99 108.80 108.87 191,457 +0.05(+0.05%)
Aug 05, 2015 108.87 108.93 108.72 108.82 163,241 -0.05(-0.05%)
Aug 04, 2015 109.07 109.08 108.81 108.87 168,255 -0.23(-0.21%)
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.