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 (%)
Dec 31, 2013 103.70 103.74 103.74 103.74 508,700 -0.08(-0.08%)
Dec 30, 2013 103.78 103.83 103.60 103.82 495,970 +0.23(+0.22%)
Dec 27, 2013 103.85 103.85 103.57 103.59 447,598 -0.08(-0.08%)
Dec 26, 2013 103.81 103.86 103.64 103.67 356,255 -0.27(-0.26%)
Dec 24, 2013 103.94 104.01 103.83 103.94 157,291 +0.02(+0.02%)
Dec 23, 2013 104.04 104.17 103.73 103.92 514,803 -0.23(-0.22%)
Dec 20, 2013 104.12 104.27 104.07 104.15 391,318 -0.03(-0.03%)
Dec 19, 2013 104.15 104.24 104.06 104.18 313,012 -0.19(-0.18%)
Dec 18, 2013 104.18 104.48 104.09 104.37 411,017 -0.01(-0.01%)
Dec 17, 2013 104.25 104.40 104.19 104.38 250,220 +0.14(+0.13%)
Dec 16, 2013 104.23 104.35 104.12 104.24 293,281 +0.07(+0.07%)
Dec 13, 2013 104.16 104.46 104.11 104.17 347,557 +0.04(+0.04%)
Dec 12, 2013 104.23 104.31 104.13 104.13 297,958 -0.02(-0.02%)
Dec 11, 2013 104.17 104.30 104.12 104.15 242,093 -0.12(-0.11%)
Dec 10, 2013 104.17 104.28 104.10 104.27 361,961 +0.29(+0.28%)
Dec 09, 2013 103.98 104.07 103.92 103.98 239,683 -0.01(-0.01%)
Dec 06, 2013 103.94 104.10 103.94 103.99 174,154 +0.06(+0.06%)
Dec 05, 2013 103.96 104.10 103.88 103.93 243,647 -0.06(-0.06%)
Dec 04, 2013 104.25 104.30 103.96 103.99 260,216 -0.40(-0.38%)
Dec 03, 2013 104.23 104.42 104.19 104.39 532,309 +0.28(+0.27%)
Dec 02, 2013 104.52 104.52 104.09 104.11 744,341 -0.61(-0.58%)
Nov 29, 2013 104.72 104.85 104.72 104.72 52,090 -0.05(-0.05%)
Nov 27, 2013 104.83 104.85 104.61 104.77 185,315 +0.03(+0.03%)
Nov 26, 2013 104.70 104.87 104.66 104.74 181,744 +0.04(+0.04%)
Nov 25, 2013 104.65 104.76 104.58 104.70 181,923 +0.06(+0.06%)
Nov 22, 2013 104.65 104.73 104.58 104.64 330,811 +0.05(+0.05%)
Nov 21, 2013 104.49 104.84 104.45 104.59 279,039 -0.01(-0.01%)
Nov 20, 2013 104.73 105.00 104.59 104.60 213,073 -0.20(-0.19%)
Nov 19, 2013 104.68 104.96 104.68 104.80 218,273 -0.15(-0.14%)
Nov 18, 2013 104.70 104.95 104.70 104.95 295,086 +0.28(+0.27%)
Nov 15, 2013 104.56 104.70 104.54 104.67 136,250 +0.09(+0.09%)
Nov 14, 2013 104.49 104.75 104.36 104.58 195,279 +0.28(+0.27%)
Nov 12, 2013 104.41 104.51 104.24 104.30 450,821 -0.13(-0.12%)
Nov 11, 2013 104.40 104.52 104.36 104.43 115,368 +0.10(+0.10%)
Nov 08, 2013 104.51 104.60 104.25 104.33 179,756 -0.72(-0.69%)
Nov 07, 2013 104.81 105.08 104.73 105.05 216,649 +0.24(+0.23%)
Nov 06, 2013 104.74 104.87 104.70 104.81 193,074 +0.07(+0.07%)
Nov 05, 2013 104.83 104.87 104.61 104.74 295,801 -0.18(-0.17%)
Nov 04, 2013 104.92 105.00 104.85 104.92 124,110 +0.08(+0.08%)
Nov 01, 2013 105.22 105.22 104.83 104.84 110,031 -0.65(-0.62%)
Oct 31, 2013 105.39 105.59 105.17 105.49 300,585 +0.11(+0.10%)
Oct 30, 2013 105.43 105.66 105.27 105.38 532,441 -0.05(-0.05%)
Oct 29, 2013 105.21 105.43 105.19 105.43 300,721 +0.12(+0.11%)
Oct 28, 2013 105.25 105.33 105.06 105.31 142,147 +0.15(+0.14%)
Oct 25, 2013 105.03 105.30 105.03 105.16 106,697 +0.03(+0.03%)
Oct 24, 2013 104.90 105.27 104.83 105.13 233,314 +0.35(+0.33%)
Oct 23, 2013 104.45 104.89 104.41 104.78 752,541 +0.43(+0.41%)
Oct 22, 2013 104.16 104.40 104.16 104.35 165,462 +0.49(+0.47%)
Oct 21, 2013 103.95 104.06 103.70 103.86 244,953 -0.09(-0.09%)
Oct 18, 2013 103.98 104.08 103.40 103.95 120,584 +0.11(+0.11%)
Oct 17, 2013 103.47 103.88 103.40 103.84 137,499 +0.40(+0.39%)
Oct 16, 2013 102.98 103.51 102.95 103.44 177,830 +0.56(+0.54%)
Oct 15, 2013 103.27 103.49 102.88 102.88 292,086 -0.18(-0.17%)
Oct 14, 2013 103.43 103.49 103.00 103.06 124,298 -0.31(-0.30%)
Oct 11, 2013 103.61 103.78 103.37 103.37 222,211 -0.25(-0.24%)
Oct 10, 2013 103.69 103.69 103.47 103.62 104,824 -0.08(-0.08%)
Oct 09, 2013 103.85 103.90 103.62 103.70 103,321 -0.07(-0.07%)
Oct 08, 2013 104.18 104.18 103.74 103.77 219,747 -0.24(-0.23%)
Oct 07, 2013 103.97 104.23 103.97 104.01 107,561 -0.05(-0.05%)
Oct 04, 2013 104.09 104.21 103.92 104.06 117,410 -0.11(-0.11%)
Oct 03, 2013 104.15 104.26 104.06 104.17 98,154 -0.06(-0.06%)
Oct 02, 2013 104.17 104.33 104.12 104.23 116,509 +0.18(+0.17%)
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.