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 (%)
Oct 31, 2017 110.68 110.76 110.68 110.76 319,684 -0.03(-0.03%)
Oct 30, 2017 110.79 110.71 110.79 351,565 +0.13(+0.12%)
Oct 27, 2017 110.59 110.69 110.56 110.66 524,569 +0.02(+0.02%)
Oct 26, 2017 110.74 110.74 110.58 110.64 493,082 -0.11(-0.10%)
Oct 25, 2017 110.89 110.89 110.66 110.75 1,363,651 -0.27(-0.24%)
Oct 24, 2017 111.01 111.02 110.95 111.02 582,498 -0.11(-0.10%)
Oct 23, 2017 111.09 111.17 111.07 111.13 316,304 +0.04(+0.04%)
Oct 20, 2017 111.10 111.12 110.99 111.09 379,321 -0.16(-0.14%)
Oct 19, 2017 111.31 111.37 111.23 111.25 513,695 +0.03(+0.03%)
Oct 18, 2017 111.17 111.23 111.14 111.22 356,551 -0.06(-0.05%)
Oct 17, 2017 111.10 111.36 111.05 111.28 1,023,411 +0.14(+0.13%)
Oct 16, 2017 111.03 111.15 111.00 111.14 265,900 +0.10(+0.09%)
Oct 13, 2017 111.07 111.11 111.03 111.04 301,511 +0.10(+0.09%)
Oct 12, 2017 110.88 110.94 110.86 110.94 225,203 +0.08(+0.07%)
Oct 11, 2017 110.87 110.88 110.82 110.86 355,398 +0.08(+0.07%)
Oct 10, 2017 110.78 110.87 110.75 110.78 416,763 -0.01(-0.01%)
Oct 09, 2017 110.77 110.79 110.71 110.79 295,584 +0.09(+0.08%)
Oct 06, 2017 110.62 110.71 110.55 110.70 401,409 -0.05(-0.05%)
Oct 05, 2017 110.75 110.79 110.70 110.75 342,076 +0.00(+0.00%)
Oct 04, 2017 110.72 110.75 110.64 110.75 465,332 +0.06(+0.05%)
Oct 03, 2017 110.66 110.70 110.62 110.69 447,694 +0.03(+0.03%)
Oct 02, 2017 110.65 110.71 110.60 110.66 702,306 -0.21(-0.19%)
Sep 29, 2017 110.87 110.89 110.82 110.87 406,322 -0.01(-0.01%)
Sep 28, 2017 110.80 110.88 110.73 110.88 432,427 -0.04(-0.04%)
Sep 27, 2017 111.03 111.03 110.86 110.92 607,195 -0.30(-0.27%)
Sep 26, 2017 111.18 111.22 111.15 111.22 374,029 -0.03(-0.03%)
Sep 25, 2017 111.18 111.28 111.18 111.25 535,530 +0.06(+0.05%)
Sep 22, 2017 111.13 111.19 111.13 111.19 424,502 +0.13(+0.12%)
Sep 21, 2017 111.02 111.10 111.02 111.06 456,014 +0.08(+0.07%)
Sep 20, 2017 111.24 111.26 110.91 110.98 554,691 -0.22(-0.20%)
Sep 19, 2017 111.20 111.23 111.13 111.20 421,647 +0.00(+0.00%)
Sep 18, 2017 111.15 111.23 111.11 111.20 508,232 -0.03(-0.03%)
Sep 15, 2017 111.25 111.25 111.16 111.23 374,471 -0.03(-0.03%)
Sep 14, 2017 111.25 111.28 111.20 111.26 413,369 +0.00(+0.00%)
Sep 13, 2017 111.36 111.37 111.16 111.26 381,122 -0.13(-0.12%)
Sep 12, 2017 111.40 111.44 111.30 111.39 398,093 -0.07(-0.06%)
Sep 11, 2017 111.50 111.57 111.43 111.46 368,616 -0.20(-0.18%)
Sep 08, 2017 111.59 111.66 111.56 111.66 274,355 +0.03(+0.03%)
Sep 07, 2017 111.56 111.66 111.56 111.63 403,556 +0.17(+0.15%)
Sep 06, 2017 111.48 111.57 111.43 111.46 359,640 -0.03(-0.03%)
Sep 05, 2017 111.43 111.55 111.36 111.49 411,582 +0.25(+0.22%)
Sep 01, 2017 111.29 111.29 111.17 111.24 231,996 -0.31(-0.28%)
Aug 31, 2017 111.51 111.56 111.49 111.55 204,941 +0.08(+0.07%)
Aug 30, 2017 111.50 111.50 111.43 111.47 283,746 -0.01(-0.01%)
Aug 29, 2017 111.48 111.57 111.44 111.48 249,789 +0.15(+0.13%)
Aug 28, 2017 111.27 111.34 111.24 111.33 275,069 +0.02(+0.02%)
Aug 25, 2017 111.29 111.32 111.24 111.31 261,419 +0.03(+0.03%)
Aug 24, 2017 111.26 111.32 111.24 111.28 348,193 -0.03(-0.03%)
Aug 23, 2017 111.28 111.32 111.22 111.31 366,485 +0.16(+0.14%)
Aug 22, 2017 111.15 111.19 111.12 111.15 249,521 -0.03(-0.03%)
Aug 21, 2017 111.16 111.20 111.13 111.18 246,970 +0.05(+0.04%)
Aug 18, 2017 111.14 111.16 111.08 111.13 284,895 +0.02(+0.02%)
Aug 17, 2017 110.96 111.12 110.95 111.11 347,396 +0.04(+0.04%)
Aug 16, 2017 111.00 111.07 110.97 111.07 357,451 +0.02(+0.02%)
Aug 15, 2017 110.97 111.11 110.96 111.05 321,637 -0.14(-0.13%)
Aug 14, 2017 111.11 111.23 111.10 111.19 331,787 -0.07(-0.06%)
Aug 11, 2017 111.12 111.26 111.09 111.26 298,420 +0.08(+0.07%)
Aug 10, 2017 111.05 111.18 111.05 111.18 330,073 +0.18(+0.16%)
Aug 09, 2017 111.10 111.12 110.96 111.00 348,265 +0.11(+0.10%)
Aug 08, 2017 110.91 110.96 110.88 110.89 336,791 -0.07(-0.06%)
Aug 07, 2017 110.89 110.96 110.89 110.96 365,341 +0.08(+0.07%)
Aug 04, 2017 110.82 110.88 110.73 110.88 370,286 -0.12(-0.11%)
Aug 03, 2017 110.86 111.00 110.86 111.00 452,174 +0.23(+0.21%)
Aug 02, 2017 110.76 110.83 110.68 110.77 740,440 +0.05(+0.05%)
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.