Natl Muni Bond Ishares ETF (NY: MUB )

116.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 116.47 116.56 116.41 116.49 917,722 +0.08(+0.07%)
Apr 12, 2021 116.34 116.44 116.34 116.41 882,255 +0.09(+0.08%)
Apr 09, 2021 116.36 116.43 116.25 116.32 929,600 +0.01(+0.01%)
Apr 08, 2021 116.18 116.43 116.14 116.31 1,431,241 +0.15(+0.13%)
Apr 07, 2021 116.09 116.19 116.04 116.16 1,275,893 +0.05(+0.04%)
Apr 06, 2021 115.96 116.13 115.96 116.11 1,573,272 +0.20(+0.17%)
Apr 05, 2021 115.95 116.02 115.88 115.91 1,037,983 -0.09(-0.08%)
Apr 01, 2021 115.92 116.03 115.76 116.00 3,012,600 -0.05(-0.04%)
Mar 31, 2021 116.09 116.11 116.01 116.05 1,365,879 -0.02(-0.02%)
Mar 30, 2021 115.93 116.10 115.92 116.07 1,383,366 +0.16(+0.14%)
Mar 29, 2021 116.08 116.08 115.90 115.91 1,009,252 -0.06(-0.05%)
Mar 26, 2021 115.92 116.04 115.92 115.97 584,800 +0.02(+0.02%)
Mar 25, 2021 116.03 116.10 115.94 115.95 921,260 -0.02(-0.02%)
Mar 24, 2021 115.85 116.04 115.85 115.97 1,538,032 +0.17(+0.15%)
Mar 23, 2021 115.84 115.93 115.77 115.80 1,383,793 +0.08(+0.07%)
Mar 22, 2021 115.67 115.74 115.65 115.72 1,204,649 +0.09(+0.08%)
Mar 19, 2021 115.52 115.68 115.42 115.63 702,000 +0.07(+0.06%)
Mar 18, 2021 115.62 115.62 115.39 115.56 1,417,098 -0.44(-0.38%)
Mar 17, 2021 115.99 116.06 115.84 116.00 1,977,883 -0.23(-0.20%)
Mar 16, 2021 116.25 116.28 116.06 116.23 1,117,635 +0.07(+0.06%)
Mar 15, 2021 115.99 116.23 115.99 116.16 1,189,234 +0.34(+0.29%)
Mar 12, 2021 116.07 116.12 115.66 115.82 2,117,300 -0.47(-0.40%)
Mar 11, 2021 116.25 116.31 116.18 116.29 2,098,806 +0.16(+0.14%)
Mar 10, 2021 115.94 116.16 115.92 116.13 1,006,056 +0.20(+0.17%)
Mar 09, 2021 115.76 115.95 115.76 115.93 1,288,773 +0.31(+0.27%)
Mar 08, 2021 115.57 115.69 115.54 115.62 745,243 +0.12(+0.10%)
Mar 05, 2021 115.54 115.60 115.46 115.50 867,000 +0.03(+0.03%)
Mar 04, 2021 115.45 115.65 115.34 115.47 1,057,910 +0.02(+0.02%)
Mar 03, 2021 115.46 115.48 115.25 115.45 1,111,170 -0.12(-0.10%)
Mar 02, 2021 115.32 115.59 115.26 115.57 1,230,745 +0.19(+0.16%)
Mar 01, 2021 115.31 115.46 115.25 115.38 1,284,102 -0.21(-0.18%)
Feb 26, 2021 115.18 115.61 115.12 115.59 1,845,400 +0.29(+0.25%)
Feb 25, 2021 115.56 115.59 115.14 115.30 2,631,855 -0.50(-0.43%)
Feb 24, 2021 115.68 115.86 115.50 115.80 1,876,780 -0.28(-0.24%)
Feb 23, 2021 115.81 116.18 115.76 116.08 2,293,330 -0.10(-0.09%)
Feb 22, 2021 116.72 116.74 116.09 116.18 1,383,098 -0.59(-0.51%)
Feb 19, 2021 116.89 116.90 116.50 116.77 1,527,500 -0.16(-0.14%)
Feb 18, 2021 117.11 117.11 116.89 116.93 1,915,126 -0.26(-0.22%)
Feb 17, 2021 117.51 117.53 117.19 117.19 1,012,260 -0.35(-0.30%)
Feb 16, 2021 117.72 117.77 117.50 117.54 1,981,491 -0.28(-0.24%)
Feb 12, 2021 117.87 117.89 117.71 117.82 1,870,300 -0.05(-0.04%)
Feb 11, 2021 117.88 117.95 117.81 117.87 835,684 +0.02(+0.02%)
Feb 10, 2021 117.75 117.90 117.74 117.85 1,343,321 +0.13(+0.11%)
Feb 09, 2021 117.63 117.75 117.60 117.72 1,131,898 +0.09(+0.08%)
Feb 08, 2021 117.61 117.66 117.56 117.63 893,784 +0.08(+0.07%)
Feb 05, 2021 117.52 117.59 117.49 117.55 946,600 +0.11(+0.09%)
Feb 04, 2021 117.48 117.52 117.40 117.44 970,866 +0.01(+0.01%)
Feb 03, 2021 117.48 117.50 117.40 117.43 1,023,684 -0.05(-0.04%)
Feb 02, 2021 117.49 117.50 117.36 117.48 976,651 -0.04(-0.03%)
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.