Natl Muni Bond Ishares ETF (NY: MUB )

116.67 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 114.05 114.30 113.99 114.21 684,785 +0.35(+0.31%)
Oct 30, 2019 113.70 113.86 113.68 113.86 871,454 +0.18(+0.16%)
Oct 29, 2019 113.75 113.76 113.62 113.68 711,507 -0.05(-0.04%)
Oct 28, 2019 113.75 113.75 113.58 113.73 766,982 -0.06(-0.05%)
Oct 25, 2019 113.84 113.88 113.72 113.79 507,300 -0.01(-0.01%)
Oct 24, 2019 113.71 113.84 113.71 113.80 530,786 +0.07(+0.06%)
Oct 23, 2019 113.75 113.85 113.71 113.73 483,122 -0.05(-0.04%)
Oct 22, 2019 113.77 113.78 113.67 113.78 668,785 +0.07(+0.06%)
Oct 21, 2019 113.81 113.84 113.70 113.71 378,107 -0.28(-0.25%)
Oct 18, 2019 113.96 113.99 113.92 113.99 370,800 +0.04(+0.04%)
Oct 17, 2019 114.01 114.04 113.91 113.95 561,997 -0.23(-0.20%)
Oct 16, 2019 114.15 114.20 114.07 114.18 584,562 +0.00(+0.00%)
Oct 15, 2019 114.23 114.26 114.04 114.18 388,189 -0.08(-0.07%)
Oct 14, 2019 114.16 114.27 114.13 114.26 335,417 +0.20(+0.18%)
Oct 11, 2019 114.32 114.32 113.93 114.06 1,206,500 -0.32(-0.28%)
Oct 10, 2019 114.60 114.60 114.38 114.38 654,591 -0.20(-0.17%)
Oct 09, 2019 114.61 114.65 114.50 114.58 630,071 -0.03(-0.03%)
Oct 08, 2019 114.47 114.66 114.45 114.61 1,698,064 +0.33(+0.29%)
Oct 07, 2019 114.32 114.38 114.26 114.28 567,041 -0.09(-0.08%)
Oct 04, 2019 114.36 114.46 114.34 114.37 749,800 +0.00(+0.00%)
Oct 03, 2019 114.23 114.43 114.20 114.37 767,519 +0.24(+0.21%)
Oct 02, 2019 114.05 114.17 114.02 114.13 558,212 +0.20(+0.18%)
Oct 01, 2019 113.65 113.98 113.58 113.93 804,444 -0.17(-0.15%)
Sep 30, 2019 114.06 114.15 114.01 114.10 1,217,524 +0.00(+0.00%)
Sep 27, 2019 114.05 114.13 114.00 114.10 473,900 +0.05(+0.04%)
Sep 26, 2019 114.07 114.14 113.91 114.05 587,833 -0.01(-0.01%)
Sep 25, 2019 114.21 114.26 114.01 114.06 495,236 -0.25(-0.22%)
Sep 24, 2019 114.22 114.37 114.18 114.31 1,001,352 +0.21(+0.18%)
Sep 23, 2019 114.12 114.27 114.06 114.10 1,419,388 +0.11(+0.10%)
Sep 20, 2019 113.76 114.00 113.73 113.99 604,900 +0.20(+0.18%)
Sep 19, 2019 113.70 113.83 113.67 113.79 727,105 +0.28(+0.25%)
Sep 18, 2019 113.46 113.65 113.43 113.51 1,885,673 +0.19(+0.17%)
Sep 17, 2019 113.30 113.33 113.20 113.32 897,242 +0.13(+0.11%)
Sep 16, 2019 113.43 113.45 113.15 113.19 877,089 -0.18(-0.16%)
Sep 13, 2019 113.65 113.65 113.31 113.37 1,247,000 -0.42(-0.37%)
Sep 12, 2019 113.96 113.99 113.62 113.79 1,177,492 -0.06(-0.05%)
Sep 11, 2019 114.08 114.09 113.83 113.85 1,135,188 -0.33(-0.29%)
Sep 10, 2019 114.27 114.32 114.11 114.18 1,462,942 -0.23(-0.20%)
Sep 09, 2019 114.44 114.45 114.34 114.41 456,142 -0.32(-0.28%)
Sep 06, 2019 114.78 114.78 114.66 114.73 413,700 +0.00(+0.00%)
Sep 05, 2019 114.86 114.89 114.65 114.73 1,144,675 -0.29(-0.25%)
Sep 04, 2019 115.02 115.13 115.00 115.02 398,323 +0.00(+0.00%)
Sep 03, 2019 114.93 115.16 114.91 115.02 1,288,127 -0.18(-0.16%)
Aug 30, 2019 115.22 115.28 115.16 115.20 324,800 -0.01(-0.01%)
Aug 29, 2019 115.28 115.29 115.13 115.21 637,969 -0.12(-0.10%)
Aug 28, 2019 115.24 115.35 115.23 115.33 531,607 +0.11(+0.10%)
Aug 27, 2019 115.17 115.23 115.13 115.22 597,890 +0.15(+0.13%)
Aug 26, 2019 115.13 115.17 115.01 115.07 1,346,560 -0.08(-0.07%)
Aug 23, 2019 115.01 115.22 114.96 115.15 2,193,400 +0.15(+0.13%)
Aug 22, 2019 114.99 115.03 114.93 115.00 465,888 -0.09(-0.08%)
Aug 21, 2019 115.07 115.15 115.03 115.09 1,156,507 -0.15(-0.13%)
Aug 20, 2019 115.28 115.31 115.23 115.24 486,253 +0.11(+0.10%)
Aug 19, 2019 115.05 115.17 115.00 115.13 567,596 -0.17(-0.15%)
Aug 16, 2019 115.26 115.31 115.15 115.30 486,900 -0.05(-0.04%)
Aug 15, 2019 115.22 115.42 115.19 115.35 436,817 +0.20(+0.17%)
Aug 14, 2019 115.19 115.29 115.13 115.15 801,574 +0.37(+0.32%)
Aug 13, 2019 114.91 114.91 114.65 114.78 722,378 -0.17(-0.15%)
Aug 12, 2019 114.77 114.96 114.76 114.95 652,164 +0.38(+0.33%)
Aug 09, 2019 114.63 114.68 114.52 114.57 385,500 -0.05(-0.04%)
Aug 08, 2019 114.58 114.69 114.49 114.62 669,487 +0.06(+0.05%)
Aug 07, 2019 114.62 114.68 114.50 114.56 1,013,903 +0.29(+0.25%)
Aug 06, 2019 114.22 114.32 114.17 114.27 616,382 +0.07(+0.06%)
Aug 05, 2019 114.13 114.30 114.13 114.20 1,389,825 +0.31(+0.27%)
Aug 02, 2019 113.85 113.97 113.85 113.89 504,800 +0.12(+0.11%)
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.