Natl Muni Bond Ishares ETF (NY: MUB )

116.89 USD +0.08 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 116.88 116.92 116.75 116.89 628,900 +0.08(+0.07%)
Nov 25, 2020 116.82 116.85 116.75 116.81 775,100 +0.02(+0.02%)
Nov 24, 2020 116.85 116.86 116.72 116.79 1,516,106 -0.09(-0.08%)
Nov 23, 2020 116.87 116.89 116.77 116.88 922,965 +0.06(+0.05%)
Nov 20, 2020 116.82 116.84 116.76 116.82 876,200 +0.12(+0.10%)
Nov 19, 2020 116.57 116.70 116.55 116.70 1,282,046 +0.30(+0.26%)
Nov 18, 2020 116.37 116.41 116.32 116.40 1,255,099 +0.15(+0.13%)
Nov 17, 2020 116.20 116.31 116.13 116.25 1,508,628 +0.18(+0.16%)
Nov 16, 2020 116.09 116.19 116.03 116.07 2,544,908 -0.02(-0.02%)
Nov 13, 2020 116.07 116.14 116.04 116.09 1,001,700 +0.14(+0.12%)
Nov 12, 2020 115.89 116.09 115.88 115.95 1,901,052 +0.00(+0.00%)
Nov 11, 2020 115.95 116.04 115.90 115.95 864,328 +0.08(+0.07%)
Nov 10, 2020 115.80 115.94 115.78 115.87 1,010,906 -0.05(-0.04%)
Nov 09, 2020 115.79 116.11 115.74 115.92 1,746,936 -0.08(-0.07%)
Nov 06, 2020 115.90 116.14 115.87 116.00 3,066,800 +0.13(+0.11%)
Nov 05, 2020 115.82 115.97 115.70 115.87 2,064,446 +0.11(+0.10%)
Nov 04, 2020 115.79 115.82 115.46 115.76 1,854,291 +0.68(+0.59%)
Nov 03, 2020 115.15 115.15 115.05 115.08 641,489 -0.01(-0.01%)
Nov 02, 2020 115.05 115.13 115.01 115.09 1,028,027 -0.03(-0.03%)
Oct 30, 2020 115.17 115.23 114.91 115.12 1,302,200 -0.05(-0.04%)
Oct 29, 2020 115.38 115.38 115.13 115.17 1,022,286 -0.10(-0.09%)
Oct 28, 2020 115.34 115.37 115.26 115.27 1,482,338 -0.15(-0.13%)
Oct 27, 2020 115.22 115.46 115.22 115.42 1,566,051 +0.16(+0.14%)
Oct 26, 2020 115.28 115.30 115.20 115.26 687,589 +0.01(+0.01%)
Oct 23, 2020 115.27 115.27 115.19 115.25 759,200 -0.01(-0.01%)
Oct 22, 2020 115.28 115.31 115.20 115.26 1,150,316 +0.10(+0.09%)
Oct 21, 2020 115.22 115.22 115.10 115.16 1,227,387 -0.12(-0.10%)
Oct 20, 2020 115.29 115.30 115.24 115.28 738,806 -0.03(-0.03%)
Oct 19, 2020 115.28 115.34 115.22 115.31 663,279 +0.00(+0.00%)
Oct 16, 2020 115.35 115.35 115.29 115.31 729,900 +0.04(+0.03%)
Oct 15, 2020 115.33 115.35 115.26 115.27 1,283,670 -0.06(-0.05%)
Oct 14, 2020 115.28 115.37 115.27 115.33 1,261,503 +0.02(+0.02%)
Oct 13, 2020 115.26 115.46 115.24 115.31 2,619,957 +0.05(+0.04%)
Oct 12, 2020 115.22 115.36 115.21 115.26 732,086 +0.00(+0.00%)
Oct 09, 2020 115.19 115.29 115.15 115.26 845,400 +0.06(+0.05%)
Oct 08, 2020 115.23 115.28 115.17 115.20 914,762 -0.09(-0.08%)
Oct 07, 2020 115.39 115.39 115.24 115.29 850,377 -0.19(-0.16%)
Oct 06, 2020 115.46 115.55 115.42 115.48 1,347,654 -0.06(-0.05%)
Oct 05, 2020 115.65 115.65 115.47 115.54 1,057,910 -0.15(-0.13%)
Oct 02, 2020 115.64 115.80 115.59 115.69 966,700 -0.02(-0.02%)
Oct 01, 2020 115.71 115.72 115.58 115.71 1,264,033 -0.22(-0.19%)
Sep 30, 2020 116.02 116.06 115.90 115.93 1,153,833 -0.18(-0.16%)
Sep 29, 2020 116.12 116.14 116.07 116.11 1,468,039 +0.03(+0.03%)
Sep 28, 2020 115.95 116.10 115.93 116.08 1,098,064 +0.13(+0.11%)
Sep 25, 2020 115.72 115.95 115.65 115.95 1,189,000 +0.20(+0.17%)
Sep 24, 2020 115.78 115.78 115.61 115.75 1,931,535 +0.07(+0.06%)
Sep 23, 2020 115.92 115.95 115.65 115.68 2,117,228 -0.30(-0.26%)
Sep 22, 2020 116.02 116.02 115.86 115.98 1,034,012 +0.07(+0.06%)
Sep 21, 2020 116.07 116.07 115.87 115.91 1,097,986 -0.05(-0.04%)
Sep 18, 2020 115.92 115.99 115.89 115.96 680,300 +0.01(+0.01%)
Sep 17, 2020 115.91 116.00 115.88 115.95 570,619 +0.03(+0.03%)
Sep 16, 2020 115.92 115.97 115.85 115.92 968,885 -0.06(-0.05%)
Sep 15, 2020 115.88 116.02 115.83 115.98 926,034 +0.13(+0.11%)
Sep 14, 2020 115.90 116.10 115.81 115.85 1,665,114 -0.09(-0.08%)
Sep 11, 2020 115.78 116.10 115.76 115.94 1,063,200 +0.13(+0.11%)
Sep 10, 2020 115.91 115.95 115.74 115.81 964,906 -0.11(-0.09%)
Sep 09, 2020 115.86 115.99 115.76 115.92 789,328 +0.08(+0.07%)
Sep 08, 2020 115.95 115.98 115.76 115.84 735,663 -0.01(-0.01%)
Sep 04, 2020 115.95 115.97 115.79 115.85 1,185,100 -0.18(-0.16%)
Sep 03, 2020 115.80 116.10 115.75 116.03 1,911,257 +0.18(+0.16%)
Sep 02, 2020 115.71 115.87 115.69 115.85 1,250,747 -0.01(-0.01%)
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.