Natl Muni Bond Ishares ETF (NY: MUB )

116.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 95.79 96.37 95.35 96.07 148,623 +0.62(+0.65%)
Oct 30, 2008 95.99 96.00 94.75 95.45 55,981 -0.05(-0.05%)
Oct 29, 2008 96.68 96.69 94.50 95.50 47,511 -0.65(-0.68%)
Oct 28, 2008 96.99 97.01 96.04 96.15 110,334 -0.37(-0.38%)
Oct 27, 2008 97.30 97.30 96.00 96.52 33,923 +0.01(+0.01%)
Oct 24, 2008 94.44 97.00 94.43 96.51 57,960 +0.25(+0.25%)
Oct 23, 2008 95.99 97.00 95.99 96.26 79,877 +0.90(+0.95%)
Oct 22, 2008 94.85 95.87 92.86 95.36 90,255 +2.37(+2.55%)
Oct 21, 2008 90.96 93.41 90.96 92.99 82,425 +0.01(+0.01%)
Oct 20, 2008 91.12 92.98 91.00 92.98 89,659 +2.99(+3.32%)
Oct 17, 2008 90.15 90.90 89.51 89.99 94,227 +0.94(+1.06%)
Oct 16, 2008 88.05 90.36 88.05 89.05 42,441 +0.29(+0.33%)
Oct 15, 2008 91.34 91.50 88.76 88.76 46,695 -2.73(-2.98%)
Oct 14, 2008 91.68 93.90 89.99 91.49 90,334 +1.69(+1.88%)
Oct 13, 2008 92.00 93.00 87.00 89.80 64,761 +0.80(+0.90%)
Oct 10, 2008 89.07 91.23 85.21 89.00 170,711 -1.92(-2.11%)
Oct 09, 2008 93.59 96.00 89.70 90.92 65,862 -1.33(-1.44%)
Oct 08, 2008 94.68 95.75 85.10 92.25 133,110 -2.79(-2.94%)
Oct 07, 2008 100.32 100.32 95.00 95.04 121,763 -2.54(-2.60%)
Oct 06, 2008 99.98 99.98 95.20 97.58 103,398 -0.58(-0.59%)
Oct 03, 2008 97.81 99.00 97.78 98.16 40,906 -0.59(-0.60%)
Oct 02, 2008 98.74 99.85 95.26 98.75 67,943 +1.65(+1.70%)
Oct 01, 2008 96.50 98.74 95.70 97.10 43,029 -0.21(-0.22%)
Sep 30, 2008 97.42 99.35 96.00 97.31 33,651 +0.81(+0.84%)
Sep 29, 2008 100.99 100.99 95.82 96.50 100,585 -1.65(-1.68%)
Sep 26, 2008 98.11 99.00 97.35 98.15 0 +0.55(+0.56%)
Sep 25, 2008 97.18 98.00 97.00 97.60 49,011 +0.65(+0.67%)
Sep 24, 2008 97.80 97.82 96.50 96.95 50,404 -0.92(-0.94%)
Sep 23, 2008 95.31 98.72 95.31 97.87 68,483 -0.29(-0.30%)
Sep 22, 2008 96.88 99.00 96.88 98.16 66,410 +0.53(+0.54%)
Sep 19, 2008 98.73 101.49 91.20 97.63 0 +0.54(+0.56%)
Sep 18, 2008 103.31 103.31 96.19 97.09 84,658 -1.41(-1.43%)
Sep 17, 2008 99.36 100.14 98.50 98.50 74,653 -1.50(-1.50%)
Sep 16, 2008 100.26 100.35 99.35 100.00 66,897 -1.05(-1.04%)
Sep 15, 2008 101.43 101.43 100.77 101.05 39,274 -0.35(-0.35%)
Sep 12, 2008 101.49 101.55 101.03 101.40 28,987 -0.05(-0.05%)
Sep 11, 2008 101.23 101.50 101.13 101.45 30,625 +0.21(+0.21%)
Sep 10, 2008 101.04 101.50 100.93 101.24 66,330 -0.31(-0.31%)
Sep 09, 2008 101.55 101.60 101.25 101.55 29,581 +0.16(+0.16%)
Sep 08, 2008 101.38 102.08 100.76 101.39 55,141 +0.10(+0.10%)
Sep 05, 2008 100.98 101.29 100.69 101.29 0 +0.53(+0.53%)
Sep 04, 2008 100.95 101.12 100.54 100.76 61,765 -0.19(-0.19%)
Sep 03, 2008 100.30 101.00 100.30 100.95 35,841 +0.62(+0.62%)
Sep 02, 2008 100.41 100.83 100.27 100.33 56,597 -0.62(-0.61%)
Aug 29, 2008 100.57 101.00 100.45 100.95 33,894 +0.18(+0.18%)
Aug 28, 2008 100.75 101.06 100.50 100.77 51,712 -0.31(-0.31%)
Aug 27, 2008 101.10 101.17 100.79 101.08 37,575 +0.29(+0.29%)
Aug 26, 2008 100.61 101.00 100.61 100.79 46,722 -0.15(-0.15%)
Aug 25, 2008 100.92 101.01 100.54 100.94 36,960 +0.02(+0.02%)
Aug 22, 2008 100.77 100.92 100.55 100.92 37,442 +0.08(+0.08%)
Aug 21, 2008 100.95 100.95 100.51 100.84 32,557 -0.12(-0.12%)
Aug 20, 2008 100.94 101.25 100.74 100.96 60,499 -0.07(-0.07%)
Aug 19, 2008 100.76 101.07 100.53 101.03 54,385 +0.23(+0.23%)
Aug 18, 2008 100.90 101.05 100.63 100.80 37,742 -0.08(-0.08%)
Aug 15, 2008 100.73 100.91 100.54 100.89 0 +0.23(+0.23%)
Aug 14, 2008 100.57 100.68 100.06 100.65 57,392 +0.65(+0.65%)
Aug 13, 2008 100.30 100.32 99.95 100.00 32,065 -0.13(-0.13%)
Aug 12, 2008 100.07 100.13 99.75 100.13 44,344 +0.31(+0.31%)
Aug 11, 2008 99.56 100.02 99.56 99.82 23,588 -0.12(-0.13%)
Aug 08, 2008 99.62 99.95 99.62 99.94 18,750 +0.19(+0.19%)
Aug 07, 2008 99.25 99.89 99.25 99.75 25,551 +0.36(+0.37%)
Aug 06, 2008 99.34 99.40 99.23 99.39 48,109 -0.18(-0.19%)
Aug 05, 2008 99.68 99.72 99.32 99.57 31,760 +0.01(+0.01%)
Aug 04, 2008 99.48 99.66 99.30 99.56 59,506 -0.11(-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.