Natl Muni Bond Ishares ETF (NY: MUB )

117.09 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 108.77 108.86 108.65 108.65 145,898 -0.04(-0.04%)
Jun 27, 2014 108.70 108.79 108.67 108.69 150,630 -0.10(-0.09%)
Jun 26, 2014 108.70 108.79 108.53 108.79 168,270 +0.20(+0.18%)
Jun 25, 2014 108.50 108.62 108.34 108.59 151,411 +0.44(+0.41%)
Jun 24, 2014 108.28 108.34 108.14 108.15 202,523 -0.04(-0.04%)
Jun 23, 2014 108.19 108.22 108.04 108.19 117,581 +0.15(+0.14%)
Jun 20, 2014 108.14 108.18 107.94 108.04 193,357 -0.10(-0.09%)
Jun 19, 2014 108.16 108.30 108.02 108.14 213,689 -0.11(-0.10%)
Jun 18, 2014 108.00 108.25 107.95 108.25 241,095 +0.34(+0.32%)
Jun 17, 2014 107.95 108.00 107.84 107.91 201,893 -0.02(-0.02%)
Jun 16, 2014 107.96 108.10 107.93 107.93 159,142 -0.07(-0.06%)
Jun 13, 2014 107.96 108.01 107.84 108.00 145,627 -0.17(-0.16%)
Jun 12, 2014 107.99 108.17 107.87 108.17 208,832 +0.13(+0.12%)
Jun 11, 2014 108.00 110.38 107.86 108.04 270,216 +0.10(+0.09%)
Jun 10, 2014 108.13 108.19 107.92 107.94 169,581 -0.40(-0.37%)
Jun 06, 2014 108.40 108.45 108.23 108.34 162,789 -0.03(-0.03%)
Jun 05, 2014 108.29 108.40 108.18 108.37 146,475 +0.15(+0.14%)
Jun 04, 2014 108.57 108.57 108.16 108.22 162,115 -0.18(-0.17%)
Jun 03, 2014 108.61 108.65 106.24 108.40 142,642 -0.22(-0.20%)
Jun 02, 2014 108.75 108.88 108.56 108.62 226,159 -0.46(-0.42%)
May 30, 2014 109.22 109.25 109.01 109.08 212,888 -0.11(-0.10%)
May 29, 2014 109.14 109.25 109.02 109.19 150,425 +0.04(+0.04%)
May 28, 2014 109.05 109.15 108.98 109.15 139,054 +0.20(+0.18%)
May 27, 2014 108.93 108.98 108.81 108.95 75,092 +0.02(+0.02%)
May 23, 2014 108.94 108.93 108.93 108.93 189,100 +0.00(+0.00%)
May 22, 2014 108.84 108.93 108.76 108.93 90,442 +0.08(+0.07%)
May 21, 2014 108.84 108.90 108.78 108.85 117,152 -0.13(-0.12%)
May 20, 2014 109.00 109.04 108.90 108.98 139,815 +0.05(+0.05%)
May 19, 2014 109.01 109.16 108.89 108.93 179,256 -0.05(-0.05%)
May 16, 2014 108.93 109.11 108.93 108.98 184,929 -0.15(-0.14%)
May 15, 2014 108.87 109.17 108.82 109.13 493,737 +0.32(+0.29%)
May 14, 2014 108.67 108.89 108.57 108.81 231,656 +0.31(+0.29%)
May 13, 2014 108.45 108.59 108.40 108.50 152,853 +0.06(+0.06%)
May 12, 2014 108.44 108.49 108.31 108.44 133,364 -0.01(-0.01%)
May 09, 2014 108.37 108.46 108.28 108.45 96,873 +0.05(+0.05%)
May 08, 2014 108.24 108.42 108.13 108.40 169,957 +0.25(+0.23%)
May 07, 2014 108.15 108.22 108.05 108.15 134,307 +0.02(+0.02%)
May 06, 2014 108.06 108.13 107.92 108.13 141,621 +0.13(+0.12%)
May 05, 2014 107.88 108.01 107.86 108.00 93,559 +0.05(+0.05%)
May 02, 2014 108.03 108.04 107.72 107.95 183,178 -0.10(-0.09%)
May 01, 2014 107.73 108.06 107.73 108.05 213,609 -0.08(-0.07%)
Apr 30, 2014 108.05 108.16 107.95 108.13 139,247 +0.14(+0.13%)
Apr 29, 2014 108.08 108.08 107.85 107.99 202,452 -0.09(-0.08%)
Apr 28, 2014 108.11 108.13 107.89 108.08 123,553 -0.03(-0.03%)
Apr 25, 2014 108.09 108.12 107.87 108.11 229,050 +0.16(+0.15%)
Apr 24, 2014 107.87 107.97 107.68 107.95 132,653 +0.13(+0.12%)
Apr 23, 2014 107.73 107.88 107.70 107.82 125,781 +0.08(+0.07%)
Apr 22, 2014 107.70 107.80 107.63 107.74 230,199 +0.03(+0.03%)
Apr 21, 2014 107.80 107.82 107.57 107.71 106,987 +0.18(+0.17%)
Apr 17, 2014 107.84 107.53 107.53 107.53 484,900 -0.25(-0.23%)
Apr 16, 2014 107.60 107.87 107.60 107.78 120,604 -0.04(-0.04%)
Apr 15, 2014 107.74 107.86 107.63 107.82 187,564 +0.13(+0.12%)
Apr 14, 2014 107.81 107.81 107.63 107.69 173,060 -0.11(-0.10%)
Apr 11, 2014 107.58 107.85 107.52 107.80 620,792 +0.33(+0.31%)
Apr 10, 2014 107.17 107.50 107.10 107.47 214,409 +0.45(+0.42%)
Apr 09, 2014 107.12 107.17 107.02 107.02 361,158 -0.16(-0.15%)
Apr 08, 2014 107.08 107.22 107.01 107.18 177,124 +0.03(+0.03%)
Apr 07, 2014 106.97 107.15 106.84 107.15 146,023 +0.18(+0.17%)
Apr 04, 2014 106.72 107.03 106.71 106.97 142,658 +0.35(+0.33%)
Apr 03, 2014 106.54 106.65 106.53 106.62 82,056 +0.13(+0.12%)
Apr 02, 2014 106.73 106.73 106.44 106.49 229,832 -0.10(-0.09%)
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.