Natl Muni Bond Ishares ETF (NY: MUB )

116.95 USD -0.05 (-0.04%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 109.74 110.07 109.70 110.04 1,157,958 +0.29(+0.26%)
Nov 29, 2017 109.78 109.78 109.65 109.75 598,426 -0.20(-0.18%)
Nov 28, 2017 109.96 109.96 109.80 109.95 452,895 -0.16(-0.15%)
Nov 27, 2017 110.25 110.27 110.02 110.11 437,172 -0.04(-0.04%)
Nov 24, 2017 110.12 110.30 110.12 110.15 259,178 -0.19(-0.17%)
Nov 22, 2017 110.48 110.48 110.21 110.34 403,726 -0.18(-0.16%)
Nov 21, 2017 110.63 110.64 110.48 110.52 502,814 -0.03(-0.03%)
Nov 20, 2017 110.61 110.64 110.48 110.55 318,981 -0.11(-0.10%)
Nov 17, 2017 110.63 110.68 110.60 110.66 367,665 -0.06(-0.05%)
Nov 16, 2017 110.75 110.77 110.66 110.72 397,821 -0.11(-0.10%)
Nov 15, 2017 110.81 110.85 110.68 110.83 501,148 +0.15(+0.14%)
Nov 14, 2017 110.67 110.76 110.60 110.68 518,381 -0.06(-0.05%)
Nov 13, 2017 110.80 110.80 110.68 110.74 410,869 +0.00(+0.00%)
Nov 10, 2017 110.78 110.83 110.62 110.74 490,674 -0.32(-0.29%)
Nov 09, 2017 111.20 111.21 111.06 111.06 412,454 -0.10(-0.09%)
Nov 08, 2017 111.20 111.24 111.12 111.16 339,747 +0.03(+0.03%)
Nov 07, 2017 110.93 111.13 110.90 111.13 454,344 +0.28(+0.25%)
Nov 06, 2017 110.81 110.85 110.77 110.85 292,074 +0.11(+0.10%)
Nov 03, 2017 110.60 110.74 110.55 110.74 363,446 +0.16(+0.14%)
Nov 02, 2017 110.58 110.62 110.54 110.58 359,033 +0.06(+0.05%)
Nov 01, 2017 110.56 110.56 110.43 110.52 536,082 -0.24(-0.22%)
Oct 31, 2017 110.68 110.76 110.68 110.76 319,684 -0.03(-0.03%)
Oct 30, 2017 110.79 110.71 110.79 351,565 +0.13(+0.12%)
Oct 27, 2017 110.59 110.69 110.56 110.66 524,569 +0.02(+0.02%)
Oct 26, 2017 110.74 110.74 110.58 110.64 493,082 -0.11(-0.10%)
Oct 25, 2017 110.89 110.89 110.66 110.75 1,363,651 -0.27(-0.24%)
Oct 24, 2017 111.01 111.02 110.95 111.02 582,498 -0.11(-0.10%)
Oct 23, 2017 111.09 111.17 111.07 111.13 316,304 +0.04(+0.04%)
Oct 20, 2017 111.10 111.12 110.99 111.09 379,321 -0.16(-0.14%)
Oct 19, 2017 111.31 111.37 111.23 111.25 513,695 +0.03(+0.03%)
Oct 18, 2017 111.17 111.23 111.14 111.22 356,551 -0.06(-0.05%)
Oct 17, 2017 111.10 111.36 111.05 111.28 1,023,411 +0.14(+0.13%)
Oct 16, 2017 111.03 111.15 111.00 111.14 265,900 +0.10(+0.09%)
Oct 13, 2017 111.07 111.11 111.03 111.04 301,511 +0.10(+0.09%)
Oct 12, 2017 110.88 110.94 110.86 110.94 225,203 +0.08(+0.07%)
Oct 11, 2017 110.87 110.88 110.82 110.86 355,398 +0.08(+0.07%)
Oct 10, 2017 110.78 110.87 110.75 110.78 416,763 -0.01(-0.01%)
Oct 09, 2017 110.77 110.79 110.71 110.79 295,584 +0.09(+0.08%)
Oct 06, 2017 110.62 110.71 110.55 110.70 401,409 -0.05(-0.05%)
Oct 05, 2017 110.75 110.79 110.70 110.75 342,076 +0.00(+0.00%)
Oct 04, 2017 110.72 110.75 110.64 110.75 465,332 +0.06(+0.05%)
Oct 03, 2017 110.66 110.70 110.62 110.69 447,694 +0.03(+0.03%)
Oct 02, 2017 110.65 110.71 110.60 110.66 702,306 -0.21(-0.19%)
Sep 29, 2017 110.87 110.89 110.82 110.87 406,322 -0.01(-0.01%)
Sep 28, 2017 110.80 110.88 110.73 110.88 432,427 -0.04(-0.04%)
Sep 27, 2017 111.03 111.03 110.86 110.92 607,195 -0.30(-0.27%)
Sep 26, 2017 111.18 111.22 111.15 111.22 374,029 -0.03(-0.03%)
Sep 25, 2017 111.18 111.28 111.18 111.25 535,530 +0.06(+0.05%)
Sep 22, 2017 111.13 111.19 111.13 111.19 424,502 +0.13(+0.12%)
Sep 21, 2017 111.02 111.10 111.02 111.06 456,014 +0.08(+0.07%)
Sep 20, 2017 111.24 111.26 110.91 110.98 554,691 -0.22(-0.20%)
Sep 19, 2017 111.20 111.23 111.13 111.20 421,647 +0.00(+0.00%)
Sep 18, 2017 111.15 111.23 111.11 111.20 508,232 -0.03(-0.03%)
Sep 15, 2017 111.25 111.25 111.16 111.23 374,471 -0.03(-0.03%)
Sep 14, 2017 111.25 111.28 111.20 111.26 413,369 +0.00(+0.00%)
Sep 13, 2017 111.36 111.37 111.16 111.26 381,122 -0.13(-0.12%)
Sep 12, 2017 111.40 111.44 111.30 111.39 398,093 -0.07(-0.06%)
Sep 11, 2017 111.50 111.57 111.43 111.46 368,616 -0.20(-0.18%)
Sep 08, 2017 111.59 111.66 111.56 111.66 274,355 +0.03(+0.03%)
Sep 07, 2017 111.56 111.66 111.56 111.63 403,556 +0.17(+0.15%)
Sep 06, 2017 111.48 111.57 111.43 111.46 359,640 -0.03(-0.03%)
Sep 05, 2017 111.43 111.55 111.36 111.49 411,582 +0.25(+0.22%)
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.