Natl Muni Bond Ishares ETF (NY: MUB )

117.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 117.09 117.20 117.07 117.10 2,638,178 +0.00(+0.00%)
Jan 15, 2021 117.07 117.11 117.02 117.10 872,500 +0.05(+0.04%)
Jan 14, 2021 117.03 117.11 116.98 117.05 1,854,055 -0.03(-0.03%)
Jan 13, 2021 117.02 117.11 117.01 117.08 1,781,885 +0.04(+0.03%)
Jan 12, 2021 116.84 117.04 116.82 117.04 1,701,643 +0.24(+0.21%)
Jan 11, 2021 116.94 116.96 116.56 116.80 2,148,299 -0.11(-0.09%)
Jan 08, 2021 117.12 117.13 116.84 116.91 1,522,800 -0.20(-0.17%)
Jan 07, 2021 117.09 117.19 117.01 117.11 1,382,585 +0.00(+0.00%)
Jan 06, 2021 117.22 117.22 116.92 117.11 1,736,052 -0.12(-0.10%)
Jan 05, 2021 117.16 117.24 117.11 117.23 1,183,399 +0.10(+0.09%)
Jan 04, 2021 117.10 117.16 117.04 117.13 1,412,659 -0.07(-0.06%)
Dec 31, 2020 117.20 117.20 117.20 780,201 +0.06(+0.05%)
Dec 30, 2020 117.13 117.21 117.11 117.14 780,201 -0.02(-0.02%)
Dec 29, 2020 117.10 117.17 117.10 117.16 917,582 +0.02(+0.02%)
Dec 28, 2020 117.10 117.22 117.05 117.14 1,023,283 -0.04(-0.03%)
Dec 24, 2020 117.07 117.20 117.05 117.18 548,500 +0.15(+0.13%)
Dec 23, 2020 117.06 117.09 116.95 117.03 1,204,280 -0.09(-0.08%)
Dec 22, 2020 116.99 117.13 116.95 117.12 1,504,080 +0.06(+0.05%)
Dec 21, 2020 116.99 117.07 116.94 117.06 972,789 +0.14(+0.12%)
Dec 18, 2020 116.96 117.07 116.92 116.92 1,738,900 -0.03(-0.03%)
Dec 17, 2020 116.96 117.06 116.84 116.95 1,166,058 -0.17(-0.15%)
Dec 16, 2020 117.08 117.16 117.02 117.12 943,557 +0.03(+0.03%)
Dec 15, 2020 117.09 117.12 117.03 117.09 869,991 +0.00(+0.00%)
Dec 14, 2020 117.07 117.11 116.94 117.09 737,163 -0.04(-0.03%)
Dec 11, 2020 117.00 117.13 117.00 117.13 754,300 +0.04(+0.03%)
Dec 10, 2020 116.99 117.11 116.96 117.09 810,881 +0.13(+0.11%)
Dec 09, 2020 116.90 117.04 116.87 116.96 1,105,201 +0.01(+0.01%)
Dec 08, 2020 116.75 117.04 116.71 116.95 1,745,418 +0.15(+0.13%)
Dec 07, 2020 116.80 116.88 116.77 116.80 719,545 +0.06(+0.05%)
Dec 04, 2020 116.71 116.74 116.58 116.74 981,700 +0.04(+0.03%)
Dec 03, 2020 116.67 116.74 116.60 116.70 1,099,067 +0.16(+0.14%)
Dec 02, 2020 116.57 116.58 116.39 116.54 1,122,327 +0.00(+0.00%)
Dec 01, 2020 116.58 116.67 116.51 116.54 1,382,362 -0.25(-0.21%)
Nov 30, 2020 116.94 116.94 116.77 116.79 724,521 -0.10(-0.09%)
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%)
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.