Natl Muni Bond Ishares ETF (NY: MUB )

116.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 107.18 107.18 107.06 107.10 1,358,136 -0.18(-0.17%)
Oct 30, 2018 107.21 107.30 107.20 107.28 927,670 -0.12(-0.11%)
Oct 29, 2018 107.30 107.40 107.25 107.40 902,778 +0.07(+0.07%)
Oct 26, 2018 107.37 107.42 107.30 107.33 1,059,500 +0.05(+0.05%)
Oct 25, 2018 107.30 107.32 107.23 107.28 1,484,162 -0.04(-0.04%)
Oct 24, 2018 107.33 107.36 107.25 107.32 1,381,821 -0.83(-0.77%)
Oct 23, 2018 107.24 108.15 107.20 108.15 1,131,979 +1.16(+1.08%)
Oct 22, 2018 107.03 107.07 106.99 106.99 455,216 +0.01(+0.01%)
Oct 19, 2018 106.99 107.01 106.92 106.98 645,800 -0.06(-0.06%)
Oct 18, 2018 106.85 107.07 106.84 107.04 1,174,551 +0.21(+0.20%)
Oct 17, 2018 107.01 107.05 106.83 106.83 627,261 -0.17(-0.16%)
Oct 16, 2018 106.96 107.01 106.92 107.00 1,502,240 +0.05(+0.05%)
Oct 15, 2018 106.93 106.99 106.90 106.95 805,496 +0.06(+0.06%)
Oct 12, 2018 106.94 107.06 106.89 106.89 869,800 -0.12(-0.11%)
Oct 11, 2018 107.03 107.13 106.98 107.01 1,653,163 +0.11(+0.10%)
Oct 10, 2018 106.80 106.96 106.79 106.90 924,428 -0.04(-0.04%)
Oct 09, 2018 107.25 107.25 106.94 106.94 827,840 -0.11(-0.10%)
Oct 08, 2018 107.22 107.23 107.04 107.05 539,623 -0.06(-0.06%)
Oct 05, 2018 107.23 107.23 107.01 107.11 1,268,000 -0.07(-0.07%)
Oct 04, 2018 107.30 107.31 107.14 107.18 986,947 -0.15(-0.14%)
Oct 03, 2018 107.66 107.74 107.31 107.33 2,832,321 -0.45(-0.42%)
Oct 02, 2018 107.67 107.82 107.67 107.78 610,025 +0.11(+0.10%)
Oct 01, 2018 107.66 107.74 107.66 107.67 556,072 -0.27(-0.25%)
Sep 28, 2018 108.03 108.04 107.94 107.94 439,400 -0.07(-0.06%)
Sep 27, 2018 107.86 108.04 107.78 108.01 974,838 +0.15(+0.14%)
Sep 26, 2018 107.83 107.92 107.75 107.86 776,574 +0.16(+0.15%)
Sep 25, 2018 107.69 107.75 107.65 107.70 856,117 -0.07(-0.06%)
Sep 24, 2018 107.73 107.82 107.73 107.77 673,737 -0.07(-0.06%)
Sep 21, 2018 107.86 107.86 107.81 107.84 664,500 +0.02(+0.02%)
Sep 20, 2018 107.75 107.86 107.70 107.82 1,245,166 +0.06(+0.06%)
Sep 19, 2018 107.86 107.93 107.75 107.76 2,083,821 -0.13(-0.12%)
Sep 18, 2018 108.04 108.06 107.88 107.89 1,143,907 -0.14(-0.13%)
Sep 17, 2018 108.06 108.17 107.99 108.03 493,630 -0.03(-0.03%)
Sep 14, 2018 108.06 108.12 108.03 108.06 595,000 -0.14(-0.13%)
Sep 13, 2018 108.31 108.31 108.19 108.20 1,037,812 +0.02(+0.02%)
Sep 12, 2018 108.27 108.27 108.13 108.18 725,564 +0.05(+0.05%)
Sep 11, 2018 108.25 108.30 108.13 108.13 1,026,836 -0.11(-0.10%)
Sep 10, 2018 108.23 108.32 108.22 108.24 665,693 +0.02(+0.02%)
Sep 07, 2018 108.37 108.37 108.22 108.22 683,000 -0.33(-0.30%)
Sep 06, 2018 108.59 108.67 108.52 108.55 705,161 +0.01(+0.01%)
Sep 05, 2018 108.56 108.60 108.46 108.54 560,971 +0.03(+0.03%)
Sep 04, 2018 108.60 108.62 108.48 108.51 612,552 -0.40(-0.37%)
Aug 31, 2018 108.91 108.91 108.91 0 -0.02(-0.02%)
Aug 30, 2018 108.98 108.99 108.91 108.93 416,325 +0.00(+0.00%)
Aug 29, 2018 108.90 108.98 108.88 108.93 374,015 +0.03(+0.03%)
Aug 28, 2018 108.92 108.93 108.79 108.90 878,231 -0.08(-0.07%)
Aug 27, 2018 109.01 109.01 108.91 108.98 360,566 -0.04(-0.04%)
Aug 24, 2018 108.99 109.02 108.89 109.02 339,000 +0.02(+0.02%)
Aug 23, 2018 109.02 109.03 108.95 109.00 318,756 -0.06(-0.06%)
Aug 22, 2018 109.07 109.07 109.00 109.06 295,822 +0.12(+0.11%)
Aug 21, 2018 109.01 109.01 108.93 108.94 403,129 -0.10(-0.09%)
Aug 20, 2018 109.08 109.09 108.97 109.04 537,629 +0.07(+0.06%)
Aug 17, 2018 108.92 108.99 108.90 108.97 353,100 -0.01(-0.01%)
Aug 16, 2018 108.97 108.98 108.90 108.98 358,363 +0.00(+0.00%)
Aug 15, 2018 108.89 109.03 108.89 108.98 512,866 +0.15(+0.14%)
Aug 14, 2018 108.84 108.87 108.80 108.83 384,010 -0.01(-0.01%)
Aug 13, 2018 108.82 108.87 108.77 108.84 374,207 -0.01(-0.01%)
Aug 10, 2018 108.72 108.92 108.72 108.85 625,900 +0.15(+0.14%)
Aug 09, 2018 108.70 108.73 108.63 108.70 672,547 +0.03(+0.03%)
Aug 08, 2018 108.68 108.68 108.55 108.67 508,423 +0.06(+0.06%)
Aug 07, 2018 108.67 108.68 108.55 108.61 405,529 -0.15(-0.14%)
Aug 06, 2018 108.70 108.77 108.67 108.76 550,672 +0.03(+0.03%)
Aug 03, 2018 108.72 108.73 108.67 108.73 297,700 +0.05(+0.05%)
Aug 02, 2018 108.69 108.70 108.61 108.68 669,549 +0.11(+0.10%)
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.