Natl Muni Bond Ishares ETF (NY: MUB )

116.72 USD +0.18 (+0.16%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 110.00 110.10 109.90 110.02 127,382 -0.14(-0.13%)
Oct 30, 2014 110.01 110.16 110.00 110.16 126,209 +0.11(+0.10%)
Oct 29, 2014 110.04 110.10 109.88 110.05 123,750 +0.09(+0.08%)
Oct 28, 2014 110.08 110.12 109.93 109.96 158,851 +0.00(+0.00%)
Oct 27, 2014 109.91 110.07 109.90 109.96 138,090 -0.03(-0.02%)
Oct 24, 2014 109.87 110.02 109.80 109.99 143,412 +0.15(+0.13%)
Oct 23, 2014 110.03 110.05 109.82 109.84 300,287 -0.30(-0.27%)
Oct 22, 2014 110.16 110.21 110.09 110.14 183,194 -0.00(-0.00%)
Oct 21, 2014 110.21 110.23 110.10 110.14 214,058 -0.25(-0.23%)
Oct 20, 2014 110.62 110.62 110.32 110.39 119,740 -0.13(-0.12%)
Oct 17, 2014 110.61 110.84 110.38 110.52 327,708 -0.14(-0.13%)
Oct 16, 2014 111.06 111.18 110.56 110.66 411,038 -0.39(-0.35%)
Oct 15, 2014 111.39 111.77 110.98 111.05 453,944 +0.25(+0.23%)
Oct 14, 2014 110.65 110.81 110.60 110.80 240,682 +0.12(+0.11%)
Oct 13, 2014 110.37 110.69 110.27 110.68 226,629 +0.46(+0.42%)
Oct 10, 2014 110.33 110.34 110.14 110.22 198,297 +0.08(+0.07%)
Oct 09, 2014 110.09 110.27 110.00 110.14 250,462 +0.11(+0.10%)
Oct 08, 2014 110.00 110.05 109.80 110.03 209,977 +0.08(+0.07%)
Oct 07, 2014 109.74 109.99 109.74 109.95 185,338 +0.24(+0.22%)
Oct 06, 2014 109.66 109.75 109.62 109.71 149,745 -0.04(-0.04%)
Oct 03, 2014 109.74 109.79 109.58 109.75 198,024 +0.08(+0.07%)
Oct 02, 2014 109.75 109.76 109.54 109.67 208,235 -0.13(-0.12%)
Oct 01, 2014 109.43 109.81 109.41 109.80 597,713 +0.13(+0.12%)
Sep 30, 2014 109.62 109.70 109.50 109.67 128,853 +0.04(+0.04%)
Sep 29, 2014 109.64 109.69 109.61 109.63 171,025 +0.11(+0.10%)
Sep 26, 2014 109.71 109.71 109.44 109.52 154,912 -0.27(-0.25%)
Sep 25, 2014 109.65 109.79 109.59 109.79 185,324 +0.39(+0.36%)
Sep 24, 2014 109.54 109.58 109.40 109.40 156,775 -0.12(-0.11%)
Sep 23, 2014 109.42 109.60 109.40 109.52 375,219 +0.09(+0.08%)
Sep 22, 2014 109.32 109.48 109.32 109.43 165,722 +0.08(+0.07%)
Sep 19, 2014 109.30 109.39 109.21 109.35 137,250 +0.11(+0.11%)
Sep 18, 2014 109.20 109.25 109.17 109.24 169,103 +0.11(+0.11%)
Sep 17, 2014 109.12 109.26 109.05 109.12 183,769 +0.07(+0.06%)
Sep 16, 2014 109.09 109.19 109.05 109.05 186,493 -0.09(-0.08%)
Sep 15, 2014 109.15 109.23 109.00 109.14 141,092 +0.17(+0.16%)
Sep 12, 2014 109.15 109.17 108.96 108.97 198,030 -0.22(-0.20%)
Sep 11, 2014 109.30 109.35 109.19 109.19 110,547 +0.07(+0.06%)
Sep 10, 2014 109.30 109.31 109.12 109.12 142,641 -0.19(-0.17%)
Sep 09, 2014 109.33 109.40 109.30 109.31 107,143 -0.10(-0.09%)
Sep 08, 2014 109.48 109.59 109.34 109.41 134,042 +0.00(+0.00%)
Sep 05, 2014 109.39 109.57 109.33 109.41 206,582 +0.08(+0.07%)
Sep 04, 2014 109.34 109.44 109.20 109.33 157,649 -0.13(-0.12%)
Sep 03, 2014 109.45 109.48 109.35 109.46 110,250 -0.06(-0.05%)
Sep 02, 2014 109.64 109.64 109.45 109.52 156,085 -0.49(-0.45%)
Aug 29, 2014 109.98 110.01 110.01 110.01 146,800 +0.11(+0.10%)
Aug 28, 2014 109.84 110.00 109.81 109.90 118,825 +0.10(+0.09%)
Aug 27, 2014 109.85 109.85 109.62 109.80 124,179 +0.12(+0.11%)
Aug 26, 2014 109.65 109.72 109.46 109.68 179,326 +0.10(+0.09%)
Aug 25, 2014 109.57 109.60 109.41 109.58 144,673 +0.04(+0.04%)
Aug 22, 2014 109.53 109.58 109.41 109.54 132,219 +0.01(+0.01%)
Aug 21, 2014 109.46 109.54 109.46 109.53 147,058 +0.15(+0.13%)
Aug 20, 2014 109.53 109.53 109.27 109.38 286,020 +0.16(+0.15%)
Aug 19, 2014 109.58 109.58 109.22 109.22 264,557 -0.27(-0.25%)
Aug 18, 2014 109.55 109.57 109.28 109.49 203,159 +0.05(+0.05%)
Aug 15, 2014 109.34 109.60 109.30 109.44 221,129 +0.15(+0.14%)
Aug 14, 2014 109.34 109.39 109.20 109.29 242,085 +0.09(+0.08%)
Aug 13, 2014 109.13 109.32 109.13 109.20 241,006 +0.04(+0.04%)
Aug 12, 2014 109.12 109.24 109.10 109.16 164,646 +0.08(+0.07%)
Aug 11, 2014 109.15 109.22 109.00 109.08 144,082 -0.07(-0.06%)
Aug 08, 2014 109.06 109.22 109.03 109.15 136,490 +0.09(+0.08%)
Aug 07, 2014 108.97 109.11 108.85 109.06 196,208 +0.14(+0.13%)
Aug 06, 2014 108.76 108.97 108.74 108.92 120,344 +0.33(+0.30%)
Aug 05, 2014 108.72 108.75 108.59 108.59 197,913 -0.08(-0.07%)
Aug 04, 2014 108.86 108.86 108.59 108.67 123,124 -0.36(-0.33%)
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.