Natl Muni Bond Ishares ETF (NY: MUB )

116.96 USD -0.07 (-0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 107.98 108.02 107.86 107.97 675,207 +0.06(+0.06%)
Apr 27, 2018 107.91 107.93 107.86 107.91 449,786 +0.11(+0.10%)
Apr 26, 2018 107.83 107.88 107.71 107.80 950,339 +0.21(+0.20%)
Apr 25, 2018 107.91 107.91 107.56 107.59 955,978 -0.35(-0.32%)
Apr 24, 2018 108.06 108.10 107.88 107.94 1,216,236 -0.13(-0.12%)
Apr 23, 2018 108.17 108.20 108.02 108.07 891,486 -0.10(-0.09%)
Apr 20, 2018 108.20 108.28 108.11 108.17 627,457 -0.06(-0.06%)
Apr 19, 2018 108.29 108.32 108.17 108.23 878,463 -0.21(-0.19%)
Apr 18, 2018 108.41 108.54 108.39 108.44 455,479 -0.10(-0.09%)
Apr 17, 2018 108.49 108.55 108.44 108.54 999,008 +0.14(+0.13%)
Apr 16, 2018 108.39 108.52 108.39 108.40 529,927 -0.07(-0.06%)
Apr 13, 2018 108.44 108.58 108.43 108.47 438,306 +0.08(+0.07%)
Apr 12, 2018 108.49 108.56 108.38 108.39 372,673 -0.15(-0.14%)
Apr 11, 2018 108.60 108.65 108.52 108.54 444,890 +0.05(+0.05%)
Apr 10, 2018 108.41 108.49 108.37 108.49 696,330 -0.01(-0.01%)
Apr 09, 2018 108.43 108.50 108.35 108.50 459,395 -0.04(-0.04%)
Apr 06, 2018 108.55 108.59 108.44 108.54 438,283 +0.22(+0.20%)
Apr 05, 2018 108.42 108.42 108.30 108.32 369,738 -0.18(-0.17%)
Apr 04, 2018 108.65 108.65 108.41 108.50 706,521 +0.01(+0.01%)
Apr 03, 2018 108.58 108.58 108.44 108.49 563,612 -0.16(-0.15%)
Apr 02, 2018 108.46 108.68 108.44 108.65 528,476 -0.28(-0.26%)
Mar 29, 2018 108.93 108.93 108.93 0 +0.02(+0.02%)
Mar 28, 2018 108.96 108.99 108.76 108.91 534,253 +0.16(+0.15%)
Mar 27, 2018 108.57 108.82 108.55 108.75 428,680 +0.25(+0.23%)
Mar 26, 2018 108.45 108.59 108.42 108.50 520,922 -0.08(-0.07%)
Mar 23, 2018 108.54 108.62 108.50 108.58 427,910 -0.10(-0.09%)
Mar 22, 2018 108.60 108.80 108.55 108.68 485,538 +0.30(+0.28%)
Mar 21, 2018 108.37 108.45 108.26 108.38 376,879 +0.00(+0.00%)
Mar 20, 2018 108.45 108.45 108.31 108.38 426,742 -0.10(-0.09%)
Mar 19, 2018 108.41 108.60 108.36 108.48 696,521 -0.03(-0.03%)
Mar 16, 2018 108.38 108.55 108.38 108.51 493,447 +0.09(+0.08%)
Mar 15, 2018 108.43 108.56 108.41 108.42 426,567 -0.02(-0.02%)
Mar 14, 2018 108.34 108.54 108.34 108.44 466,092 +0.06(+0.06%)
Mar 13, 2018 108.31 108.41 108.26 108.38 462,558 +0.15(+0.14%)
Mar 12, 2018 108.34 108.43 108.21 108.23 417,495 -0.10(-0.09%)
Mar 09, 2018 108.36 108.43 108.32 108.33 347,361 -0.23(-0.21%)
Mar 08, 2018 108.55 108.64 108.52 108.56 265,014 +0.07(+0.06%)
Mar 07, 2018 108.53 108.40 108.49 414,513 +0.16(+0.15%)
Mar 06, 2018 108.46 108.54 108.31 108.33 417,702 -0.08(-0.07%)
Mar 05, 2018 108.58 108.59 108.29 108.41 389,849 +0.03(+0.03%)
Mar 02, 2018 108.65 108.66 108.38 108.38 519,995 -0.32(-0.29%)
Mar 01, 2018 108.46 108.72 108.41 108.70 456,493 +0.09(+0.08%)
Feb 28, 2018 108.53 108.63 108.51 108.61 298,459 +0.11(+0.10%)
Feb 27, 2018 108.62 108.66 108.30 108.50 665,031 -0.02(-0.02%)
Feb 26, 2018 108.74 108.74 108.50 108.52 490,416 -0.10(-0.09%)
Feb 23, 2018 108.48 108.71 108.48 108.62 438,833 +0.24(+0.22%)
Feb 22, 2018 108.43 108.53 108.38 108.38 507,047 +0.08(+0.07%)
Feb 21, 2018 108.60 108.65 108.28 108.30 603,001 -0.23(-0.21%)
Feb 20, 2018 108.55 108.58 108.35 108.53 517,081 -0.10(-0.09%)
Feb 16, 2018 108.63 108.63 108.63 0 +0.11(+0.10%)
Feb 15, 2018 108.43 108.55 108.41 108.52 630,673 +0.14(+0.13%)
Feb 14, 2018 108.66 108.66 108.38 108.38 492,853 -0.30(-0.28%)
Feb 13, 2018 108.70 108.77 108.63 108.68 888,962 +0.03(+0.03%)
Feb 12, 2018 108.52 108.66 108.47 108.65 887,943 +0.03(+0.03%)
Feb 09, 2018 108.62 108.85 108.55 108.62 869,643 -0.04(-0.04%)
Feb 08, 2018 108.66 108.75 108.50 108.66 730,622 +0.01(+0.01%)
Feb 07, 2018 109.01 109.02 108.64 108.65 1,182,446 -0.19(-0.17%)
Feb 06, 2018 108.92 109.04 108.81 108.84 1,413,228 -0.03(-0.03%)
Feb 05, 2018 108.64 108.97 108.40 108.87 663,793 +0.18(+0.17%)
Feb 02, 2018 108.65 108.73 108.53 108.69 835,054 -0.13(-0.12%)
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.