Natl Muni Bond Ishares ETF (NY: MUB )

116.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 115.00 115.28 114.96 115.19 1,364,400 +0.47(+0.41%)
May 28, 2020 114.71 114.84 114.62 114.72 1,047,804 -0.11(-0.10%)
May 27, 2020 114.77 114.88 114.72 114.83 987,133 +0.22(+0.19%)
May 26, 2020 114.61 114.68 114.56 114.61 785,992 +0.06(+0.05%)
May 22, 2020 114.42 114.93 114.37 114.55 741,500 +0.35(+0.31%)
May 21, 2020 114.06 114.23 113.90 114.20 1,236,562 +0.24(+0.21%)
May 20, 2020 113.83 114.05 113.83 113.96 711,623 +0.12(+0.11%)
May 19, 2020 113.46 113.87 113.46 113.84 857,453 +0.38(+0.33%)
May 18, 2020 113.45 113.58 113.35 113.46 1,138,846 -0.03(-0.03%)
May 15, 2020 113.20 113.50 113.10 113.49 789,300 +0.32(+0.28%)
May 14, 2020 112.94 113.20 112.94 113.17 1,322,968 +0.24(+0.21%)
May 13, 2020 113.00 113.15 112.83 112.93 1,469,030 +0.09(+0.08%)
May 12, 2020 112.71 112.98 112.65 112.84 1,127,331 +0.21(+0.19%)
May 11, 2020 112.64 112.68 112.47 112.63 823,443 +0.02(+0.02%)
May 08, 2020 112.54 112.73 112.53 112.61 1,110,100 -0.01(-0.01%)
May 07, 2020 112.33 112.65 112.29 112.62 1,450,102 +0.39(+0.35%)
May 06, 2020 112.12 112.28 112.05 112.23 1,889,649 +0.10(+0.09%)
May 05, 2020 111.94 112.15 111.83 112.13 1,439,511 +0.26(+0.23%)
May 04, 2020 111.59 111.97 111.59 111.87 1,310,097 +0.30(+0.27%)
May 01, 2020 111.24 111.64 111.24 111.57 1,556,600 +0.34(+0.31%)
Apr 30, 2020 111.13 111.51 111.13 111.23 1,821,788 -0.06(-0.05%)
Apr 29, 2020 111.45 111.45 111.15 111.29 1,273,288 -0.02(-0.02%)
Apr 28, 2020 111.92 111.95 111.26 111.31 1,382,990 -0.49(-0.44%)
Apr 27, 2020 111.76 111.84 111.40 111.80 1,765,244 -0.04(-0.04%)
Apr 24, 2020 111.81 111.85 111.22 111.84 1,813,400 -0.04(-0.04%)
Apr 23, 2020 112.16 112.29 111.83 111.88 1,494,371 -0.54(-0.48%)
Apr 22, 2020 112.56 112.62 112.21 112.42 958,581 -0.11(-0.10%)
Apr 21, 2020 113.04 113.08 112.42 112.53 1,337,419 -0.56(-0.50%)
Apr 20, 2020 113.43 113.44 112.96 113.09 1,379,932 -0.42(-0.37%)
Apr 17, 2020 113.77 113.77 113.43 113.51 905,100 -0.09(-0.08%)
Apr 16, 2020 113.56 113.72 113.32 113.60 1,318,021 -0.27(-0.24%)
Apr 15, 2020 113.44 113.94 113.43 113.87 1,650,792 +0.63(+0.56%)
Apr 14, 2020 113.46 113.59 113.22 113.24 1,237,173 +0.24(+0.21%)
Apr 13, 2020 113.00 113.31 112.81 113.00 1,367,145 -0.12(-0.11%)
Apr 09, 2020 112.86 113.47 112.61 113.12 2,559,700 +0.79(+0.70%)
Apr 08, 2020 112.36 112.50 112.05 112.33 1,455,580 +0.40(+0.36%)
Apr 07, 2020 111.84 112.36 111.65 111.93 1,398,949 +0.73(+0.66%)
Apr 06, 2020 111.40 111.55 110.70 111.20 1,371,069 +1.27(+1.16%)
Apr 03, 2020 109.75 110.67 109.75 109.93 2,344,800 -0.14(-0.13%)
Apr 02, 2020 109.91 110.34 109.72 110.07 1,972,301 +0.01(+0.01%)
Apr 01, 2020 111.76 112.47 108.63 110.06 4,262,461 -2.95(-2.61%)
Mar 31, 2020 113.75 114.04 113.01 113.01 1,688,570 -0.81(-0.71%)
Mar 30, 2020 114.20 114.20 113.53 113.82 1,805,977 +0.32(+0.28%)
Mar 27, 2020 114.14 115.99 112.80 113.50 4,354,300 -1.50(-1.30%)
Mar 26, 2020 111.90 115.55 111.85 115.00 4,672,170 +3.81(+3.43%)
Mar 25, 2020 107.90 111.97 107.50 111.19 4,505,860 +4.67(+4.38%)
Mar 24, 2020 105.22 107.40 104.81 106.52 3,934,864 +2.28(+2.19%)
Mar 23, 2020 102.47 104.97 101.03 104.24 4,528,399 +1.94(+1.90%)
Mar 20, 2020 101.70 105.49 101.30 102.30 5,300,600 +0.78(+0.77%)
Mar 19, 2020 102.08 102.79 100.03 101.52 5,028,469 -2.39(-2.30%)
Mar 18, 2020 108.79 109.40 102.44 103.91 4,731,173 -6.81(-6.15%)
Mar 17, 2020 109.87 111.50 109.50 110.72 2,436,581 +0.72(+0.65%)
Mar 16, 2020 108.81 110.87 107.45 110.00 2,403,346 -1.51(-1.35%)
Mar 13, 2020 111.02 112.38 110.02 111.51 6,374,000 +2.46(+2.26%)
Mar 12, 2020 112.62 113.06 107.65 109.05 5,585,623 -5.55(-4.84%)
Mar 11, 2020 116.34 116.34 114.34 114.60 2,713,507 -1.74(-1.50%)
Mar 10, 2020 117.61 117.61 116.12 116.34 2,384,720 -1.27(-1.08%)
Mar 09, 2020 116.80 118.15 116.74 117.61 9,894,369 +0.81(+0.69%)
Mar 06, 2020 117.24 117.24 116.71 116.80 3,133,800 +0.02(+0.02%)
Mar 05, 2020 116.90 116.90 116.70 116.78 1,301,432 +0.13(+0.11%)
Mar 04, 2020 116.85 116.92 116.61 116.65 1,440,704 -0.13(-0.11%)
Mar 03, 2020 116.83 117.00 116.74 116.78 2,640,088 +0.13(+0.11%)
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.