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, 2011 105.81 106.14 105.60 105.79 372,216 -0.12(-0.11%)
Oct 28, 2011 106.07 106.07 105.70 105.91 75,886 -0.01(-0.01%)
Oct 27, 2011 106.34 106.34 105.80 105.92 115,121 -0.31(-0.29%)
Oct 26, 2011 105.92 106.24 105.92 106.23 73,745 +0.25(+0.24%)
Oct 25, 2011 106.05 106.13 105.66 105.98 94,369 +0.02(+0.02%)
Oct 24, 2011 106.31 106.31 105.62 105.96 315,895 -0.17(-0.16%)
Oct 21, 2011 106.12 106.13 105.69 106.13 54,211 +0.27(+0.26%)
Oct 20, 2011 105.85 105.87 105.66 105.86 83,295 +0.19(+0.18%)
Oct 19, 2011 106.07 106.07 105.50 105.67 112,340 -0.11(-0.10%)
Oct 18, 2011 105.72 105.85 105.51 105.78 153,944 +0.34(+0.32%)
Oct 17, 2011 105.61 106.02 105.27 105.44 65,528 -0.17(-0.17%)
Oct 14, 2011 105.87 105.91 105.61 105.61 99,197 -0.48(-0.46%)
Oct 13, 2011 105.44 106.10 105.34 106.10 136,310 +0.72(+0.68%)
Oct 12, 2011 105.29 105.38 104.91 105.38 151,673 +0.48(+0.46%)
Oct 11, 2011 105.35 105.58 104.70 104.90 160,079 -0.61(-0.58%)
Oct 10, 2011 105.32 105.57 105.26 105.51 108,734 -0.04(-0.04%)
Oct 07, 2011 105.36 105.60 105.00 105.55 117,510 +0.28(+0.27%)
Oct 06, 2011 105.26 105.48 105.04 105.27 183,844 -0.33(-0.31%)
Oct 05, 2011 106.47 106.67 105.27 105.60 156,981 -0.73(-0.69%)
Oct 04, 2011 106.75 106.75 106.00 106.33 150,133 -0.24(-0.23%)
Oct 03, 2011 106.62 106.77 106.33 106.57 258,222 -0.08(-0.08%)
Sep 30, 2011 106.68 106.99 106.49 106.65 207,045 -0.01(-0.01%)
Sep 29, 2011 106.61 106.80 106.51 106.66 224,473 +0.10(+0.09%)
Sep 28, 2011 107.19 107.19 106.56 106.56 111,560 -0.51(-0.48%)
Sep 27, 2011 107.11 107.12 106.84 107.07 115,964 -0.04(-0.04%)
Sep 26, 2011 107.40 107.40 106.93 107.11 169,567 -0.14(-0.13%)
Sep 23, 2011 107.05 107.45 107.05 107.25 85,341 +0.18(+0.17%)
Sep 22, 2011 106.98 107.49 106.90 107.07 180,033 +0.57(+0.54%)
Sep 21, 2011 106.39 106.74 106.10 106.50 131,262 +0.16(+0.15%)
Sep 20, 2011 106.57 106.57 106.07 106.34 130,695 +0.11(+0.10%)
Sep 19, 2011 106.20 106.43 106.02 106.23 88,299 +0.26(+0.25%)
Sep 16, 2011 106.05 106.10 105.90 105.97 75,106 -0.17(-0.16%)
Sep 15, 2011 106.10 106.31 105.87 106.14 88,728 -0.16(-0.15%)
Sep 14, 2011 106.25 106.54 106.25 106.30 61,310 +0.04(+0.03%)
Sep 13, 2011 106.62 106.62 106.16 106.26 110,926 -0.16(-0.15%)
Sep 12, 2011 106.43 106.49 106.13 106.42 90,327 +0.29(+0.27%)
Sep 09, 2011 106.41 106.41 105.98 106.13 91,356 -0.13(-0.12%)
Sep 08, 2011 105.87 106.28 105.87 106.26 70,510 +0.36(+0.34%)
Sep 07, 2011 105.82 106.47 105.65 105.90 509,097 -0.08(-0.08%)
Sep 06, 2011 105.62 106.53 105.62 105.98 96,661 +0.40(+0.37%)
Sep 02, 2011 105.75 106.59 105.56 105.58 145,962 -0.67(-0.63%)
Sep 01, 2011 106.96 107.00 105.84 106.25 261,209 -0.74(-0.69%)
Aug 31, 2011 106.47 106.99 106.23 106.99 210,592 +0.77(+0.72%)
Aug 30, 2011 106.45 106.54 106.21 106.22 96,538 +0.02(+0.02%)
Aug 29, 2011 106.34 106.44 105.71 106.20 132,381 -0.08(-0.08%)
Aug 26, 2011 106.29 106.32 106.00 106.28 525,953 +0.21(+0.19%)
Aug 25, 2011 105.64 106.19 105.26 106.07 146,856 +0.31(+0.30%)
Aug 24, 2011 105.63 105.88 105.26 105.76 84,157 -0.06(-0.06%)
Aug 23, 2011 105.66 105.98 105.66 105.82 68,258 -0.10(-0.09%)
Aug 22, 2011 105.81 106.01 105.61 105.92 61,076 +0.15(+0.14%)
Aug 19, 2011 105.87 106.15 105.62 105.77 136,929 -0.24(-0.23%)
Aug 18, 2011 105.24 106.05 105.24 106.01 128,608 +0.43(+0.41%)
Aug 17, 2011 105.25 105.62 104.91 105.58 78,948 +0.25(+0.23%)
Aug 16, 2011 104.88 105.47 104.80 105.33 126,482 +0.30(+0.29%)
Aug 15, 2011 105.00 105.30 104.19 105.03 127,056 +0.38(+0.36%)
Aug 12, 2011 104.38 104.86 103.53 104.65 140,070 +0.66(+0.63%)
Aug 11, 2011 104.21 104.92 103.77 103.99 102,681 -0.81(-0.77%)
Aug 10, 2011 103.98 104.91 103.60 104.80 170,454 +1.06(+1.02%)
Aug 09, 2011 104.80 103.97 103.40 103.74 180,284 +0.24(+0.23%)
Aug 08, 2011 104.57 104.64 103.50 103.50 392,797 -1.47(-1.40%)
Aug 05, 2011 104.77 105.07 104.70 104.97 131,998 +0.05(+0.05%)
Aug 04, 2011 104.75 104.99 104.54 104.92 131,835 +0.28(+0.27%)
Aug 03, 2011 104.14 104.78 103.90 104.64 263,757 +0.95(+0.92%)
Aug 02, 2011 103.75 104.18 103.52 103.69 526,622 +0.23(+0.22%)
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.