Natl Muni Bond Ishares ETF (NY: MUB )

116.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:47 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 116.85 116.95 116.59 116.65 1,423,283 -0.06(-0.05%)
Feb 28, 2020 117.10 117.12 116.67 116.71 2,819,200 -0.23(-0.20%)
Feb 27, 2020 117.14 117.16 116.86 116.94 1,230,102 +0.05(+0.04%)
Feb 26, 2020 116.84 117.02 116.82 116.89 777,027 -0.05(-0.04%)
Feb 25, 2020 116.83 117.00 116.77 116.94 1,245,918 +0.11(+0.09%)
Feb 24, 2020 116.82 116.84 116.73 116.83 969,439 +0.50(+0.43%)
Feb 21, 2020 116.18 116.36 116.15 116.33 2,148,400 +0.31(+0.27%)
Feb 20, 2020 115.94 116.04 115.92 116.02 671,892 +0.15(+0.13%)
Feb 19, 2020 115.78 115.88 115.75 115.87 751,414 +0.09(+0.08%)
Feb 18, 2020 115.74 115.78 115.68 115.78 795,232 +0.11(+0.10%)
Feb 14, 2020 115.62 115.68 115.59 115.67 883,400 +0.15(+0.13%)
Feb 13, 2020 115.56 115.57 115.48 115.52 685,273 +0.00(+0.00%)
Feb 12, 2020 115.52 115.54 115.48 115.52 1,110,577 -0.08(-0.07%)
Feb 11, 2020 115.53 115.61 115.50 115.60 619,285 +0.04(+0.03%)
Feb 10, 2020 115.52 115.58 115.50 115.56 671,665 +0.07(+0.06%)
Feb 07, 2020 115.52 115.54 115.44 115.49 550,200 +0.22(+0.19%)
Feb 06, 2020 115.33 115.33 115.24 115.27 836,494 -0.05(-0.04%)
Feb 05, 2020 115.33 115.36 115.25 115.32 655,372 -0.10(-0.09%)
Feb 04, 2020 115.44 115.47 115.37 115.42 743,116 -0.20(-0.17%)
Feb 03, 2020 115.57 115.71 115.48 115.62 675,367 -0.18(-0.16%)
Jan 31, 2020 115.85 115.86 115.74 115.80 995,300 +0.11(+0.10%)
Jan 30, 2020 115.93 115.93 115.66 115.69 1,552,301 -0.08(-0.07%)
Jan 29, 2020 115.67 115.81 115.67 115.77 622,980 +0.25(+0.22%)
Jan 28, 2020 115.63 115.65 115.48 115.52 906,630 -0.07(-0.06%)
Jan 27, 2020 115.66 115.68 115.57 115.59 622,806 +0.17(+0.15%)
Jan 24, 2020 115.33 115.51 115.33 115.42 1,059,000 +0.13(+0.11%)
Jan 23, 2020 115.26 115.33 115.23 115.29 2,658,622 +0.16(+0.14%)
Jan 22, 2020 115.11 115.17 115.07 115.13 1,006,229 +0.05(+0.04%)
Jan 21, 2020 115.05 115.13 115.02 115.08 2,010,193 +0.16(+0.14%)
Jan 17, 2020 115.04 115.05 114.88 114.92 1,247,600 -0.13(-0.11%)
Jan 16, 2020 115.06 115.10 115.02 115.05 1,844,000 +0.07(+0.06%)
Jan 15, 2020 114.99 115.00 114.96 114.98 1,331,987 +0.12(+0.10%)
Jan 14, 2020 114.80 114.86 114.78 114.86 633,114 +0.14(+0.12%)
Jan 13, 2020 114.72 114.78 114.67 114.72 870,180 -0.04(-0.03%)
Jan 10, 2020 114.75 114.76 114.69 114.76 750,300 +0.01(+0.01%)
Jan 09, 2020 114.62 114.75 114.59 114.75 832,082 +0.14(+0.12%)
Jan 08, 2020 114.69 114.76 114.61 114.61 986,931 +0.02(+0.02%)
Jan 07, 2020 114.60 114.62 114.55 114.59 1,762,097 +0.06(+0.05%)
Jan 06, 2020 114.48 114.55 114.44 114.53 2,040,635 +0.11(+0.10%)
Jan 03, 2020 114.31 114.48 114.29 114.42 1,757,300 +0.41(+0.36%)
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.