Natl Muni Bond Ishares ETF (NY: MUB )

116.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 111.40 111.47 111.38 111.46 452,946 +0.08(+0.07%)
Oct 28, 2016 111.28 111.43 111.25 111.38 327,223 +0.12(+0.11%)
Oct 27, 2016 111.44 111.46 111.24 111.26 472,391 -0.19(-0.17%)
Oct 26, 2016 111.51 111.52 111.45 111.45 249,714 -0.08(-0.07%)
Oct 25, 2016 111.42 111.57 111.42 111.53 437,717 +0.17(+0.15%)
Oct 24, 2016 111.60 111.60 111.36 111.36 361,120 -0.20(-0.18%)
Oct 21, 2016 111.63 111.63 111.53 111.56 524,308 +0.01(+0.01%)
Oct 20, 2016 111.46 111.55 111.42 111.55 402,795 +0.15(+0.13%)
Oct 19, 2016 111.38 111.47 111.33 111.40 351,242 -0.03(-0.03%)
Oct 18, 2016 111.35 111.47 111.35 111.43 359,431 -0.02(-0.02%)
Oct 17, 2016 111.46 111.50 111.41 111.45 373,910 +0.04(+0.04%)
Oct 14, 2016 111.51 111.55 111.41 111.41 319,843 -0.15(-0.13%)
Oct 13, 2016 111.68 111.69 111.55 111.56 419,271 -0.05(-0.04%)
Oct 12, 2016 111.63 111.64 111.54 111.61 284,275 -0.13(-0.12%)
Oct 11, 2016 111.83 111.84 111.70 111.74 402,131 -0.12(-0.11%)
Oct 10, 2016 111.87 111.87 111.77 111.86 216,562 -0.12(-0.11%)
Oct 07, 2016 111.95 111.99 111.83 111.98 422,595 +0.02(+0.02%)
Oct 06, 2016 111.99 112.00 111.80 111.96 473,864 -0.10(-0.09%)
Oct 05, 2016 112.35 112.35 112.04 112.06 599,132 -0.20(-0.18%)
Oct 04, 2016 112.44 112.49 112.23 112.26 449,843 -0.23(-0.20%)
Oct 03, 2016 112.59 112.59 112.47 112.49 579,628 -0.26(-0.23%)
Sep 30, 2016 112.76 112.82 112.70 112.75 508,535 -0.13(-0.12%)
Sep 29, 2016 112.85 112.90 112.80 112.88 561,513 -0.01(-0.01%)
Sep 28, 2016 112.90 112.93 112.85 112.89 301,911 +0.02(+0.02%)
Sep 27, 2016 112.84 112.91 112.75 112.87 315,075 +0.14(+0.12%)
Sep 26, 2016 112.75 112.79 112.70 112.73 307,023 +0.04(+0.04%)
Sep 23, 2016 112.62 112.70 112.59 112.69 403,766 -0.02(-0.02%)
Sep 22, 2016 112.61 112.74 112.61 112.71 369,958 +0.15(+0.13%)
Sep 21, 2016 112.57 112.62 112.47 112.56 490,935 -0.03(-0.03%)
Sep 20, 2016 112.59 112.63 112.56 112.59 217,909 +0.09(+0.08%)
Sep 19, 2016 112.49 112.60 112.49 112.50 348,230 -0.11(-0.10%)
Sep 16, 2016 112.60 112.63 112.50 112.61 528,175 +0.03(+0.03%)
Sep 15, 2016 112.62 112.63 112.51 112.58 419,090 +0.00(+0.00%)
Sep 14, 2016 112.69 112.71 112.61 112.58 376,363 -0.05(-0.04%)
Sep 13, 2016 112.91 112.91 112.59 112.63 420,286 -0.23(-0.20%)
Sep 12, 2016 112.95 112.95 112.83 112.86 346,162 -0.09(-0.08%)
Sep 09, 2016 113.09 113.09 112.92 112.95 538,485 -0.20(-0.18%)
Sep 08, 2016 113.26 113.30 113.14 113.15 313,628 -0.15(-0.13%)
Sep 07, 2016 113.26 113.31 113.22 113.30 370,493 +0.00(+0.00%)
Sep 06, 2016 113.20 113.34 113.20 113.30 359,666 +0.10(+0.09%)
Sep 02, 2016 113.25 113.20 113.20 113.20 304,400 -0.14(-0.12%)
Sep 01, 2016 113.33 113.40 113.28 113.34 454,816 -0.26(-0.23%)
Aug 31, 2016 113.63 113.65 113.58 113.60 313,466 -0.03(-0.03%)
Aug 30, 2016 113.69 113.69 113.55 113.63 337,338 -0.05(-0.04%)
Aug 29, 2016 113.66 113.74 113.58 113.68 275,572 +0.15(+0.13%)
Aug 26, 2016 113.67 113.71 113.48 113.53 411,672 -0.09(-0.08%)
Aug 25, 2016 113.64 113.65 113.59 113.62 230,114 +0.00(+0.00%)
Aug 24, 2016 113.69 113.69 113.60 113.62 233,507 -0.03(-0.03%)
Aug 23, 2016 113.68 113.70 113.60 113.65 294,458 -0.04(-0.04%)
Aug 22, 2016 113.66 113.72 113.61 113.69 243,111 +0.17(+0.15%)
Aug 19, 2016 113.55 113.55 113.47 113.52 458,208 -0.10(-0.09%)
Aug 18, 2016 113.55 113.62 113.49 113.62 372,563 +0.17(+0.15%)
Aug 17, 2016 113.49 113.51 113.41 113.45 300,446 +0.04(+0.04%)
Aug 16, 2016 113.49 113.54 113.34 113.41 457,897 +0.08(+0.07%)
Aug 15, 2016 113.43 113.44 113.33 113.33 343,253 -0.13(-0.11%)
Aug 12, 2016 113.41 113.51 113.39 113.46 335,085 +0.23(+0.20%)
Aug 11, 2016 113.37 113.37 113.17 113.23 726,051 -0.08(-0.07%)
Aug 10, 2016 113.32 113.33 113.29 113.31 415,916 +0.06(+0.05%)
Aug 09, 2016 113.22 113.29 113.22 113.25 548,996 +0.09(+0.08%)
Aug 08, 2016 113.18 113.24 113.13 113.16 389,707 +0.04(+0.04%)
Aug 05, 2016 113.23 113.23 113.09 113.12 270,846 -0.22(-0.19%)
Aug 04, 2016 113.32 113.37 113.26 113.34 394,657 +0.15(+0.13%)
Aug 03, 2016 113.08 113.22 113.07 113.19 383,080 +0.03(+0.03%)
Aug 02, 2016 113.16 113.20 113.12 113.16 350,732 -0.07(-0.06%)
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.