Natl Muni Bond Ishares ETF (NY: MUB )

117.10 USD +0.05 (+0.04%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 107.04 107.24 106.84 107.24 291,629 +0.25(+0.23%)
Feb 27, 2014 106.69 107.00 106.66 106.99 196,395 +0.31(+0.29%)
Feb 26, 2014 106.53 106.68 106.43 106.68 214,870 +0.14(+0.13%)
Feb 25, 2014 106.38 106.54 106.36 106.54 209,364 +0.21(+0.20%)
Feb 24, 2014 106.30 106.35 106.21 106.33 157,177 +0.12(+0.11%)
Feb 21, 2014 106.28 106.30 106.18 106.21 182,385 +0.10(+0.09%)
Feb 20, 2014 106.04 106.24 106.03 106.11 192,314 +0.00(+0.00%)
Feb 19, 2014 106.07 106.22 106.01 106.11 235,630 +0.18(+0.17%)
Feb 18, 2014 106.09 106.22 105.90 105.93 312,279 -0.13(-0.12%)
Feb 14, 2014 106.11 106.06 106.06 106.06 121,400 -0.12(-0.11%)
Feb 13, 2014 106.24 106.30 106.14 106.18 218,635 -0.01(-0.01%)
Feb 12, 2014 106.33 106.35 106.10 106.19 173,504 -0.16(-0.15%)
Feb 11, 2014 106.10 106.37 105.98 106.35 240,140 +0.12(+0.11%)
Feb 10, 2014 106.18 106.25 105.93 106.23 93,694 +0.10(+0.09%)
Feb 07, 2014 105.89 106.17 105.81 106.13 192,235 +0.24(+0.23%)
Feb 06, 2014 105.81 105.95 105.81 105.89 190,462 +0.10(+0.10%)
Feb 05, 2014 106.03 106.03 105.77 105.79 217,442 -0.11(-0.11%)
Feb 04, 2014 106.21 106.28 105.48 105.90 486,143 -0.35(-0.33%)
Feb 03, 2014 106.14 106.30 105.96 106.25 303,687 -0.15(-0.14%)
Jan 31, 2014 106.30 106.40 106.18 106.40 238,497 +0.10(+0.09%)
Jan 30, 2014 106.20 106.31 105.99 106.30 342,872 +0.19(+0.18%)
Jan 29, 2014 106.30 106.30 105.96 106.11 262,175 -0.04(-0.04%)
Jan 28, 2014 106.25 106.27 106.11 106.15 237,824 +0.11(+0.10%)
Jan 27, 2014 106.28 106.32 106.04 106.04 187,116 -0.23(-0.22%)
Jan 24, 2014 106.18 106.45 106.10 106.27 222,134 +0.18(+0.17%)
Jan 23, 2014 105.95 106.21 105.86 106.09 271,609 +0.35(+0.33%)
Jan 22, 2014 105.82 105.85 105.64 105.74 270,467 -0.11(-0.10%)
Jan 21, 2014 105.91 105.99 105.80 105.85 251,264 -0.14(-0.13%)
Jan 17, 2014 105.77 105.99 105.99 105.99 128,700 +0.22(+0.21%)
Jan 16, 2014 105.61 105.80 105.61 105.77 263,363 +0.21(+0.20%)
Jan 15, 2014 105.58 105.67 105.46 105.56 172,113 -0.02(-0.02%)
Jan 14, 2014 105.48 105.63 105.45 105.58 234,719 +0.08(+0.08%)
Jan 13, 2014 105.47 105.59 105.35 105.50 292,850 +0.04(+0.03%)
Jan 10, 2014 104.97 105.49 104.91 105.46 285,272 +0.66(+0.63%)
Jan 09, 2014 104.45 104.80 104.45 104.80 247,375 +0.40(+0.38%)
Jan 08, 2014 104.22 104.47 104.22 104.40 162,858 +0.08(+0.08%)
Jan 07, 2014 104.34 104.38 104.10 104.32 184,935 +0.18(+0.17%)
Jan 06, 2014 104.14 104.22 103.99 104.14 224,988 +0.06(+0.06%)
Jan 03, 2014 103.97 104.08 103.84 104.08 174,023 +0.01(+0.01%)
Jan 02, 2014 103.87 104.07 103.86 104.07 435,274 +0.33(+0.32%)
Dec 31, 2013 103.70 103.74 103.74 103.74 508,700 -0.08(-0.08%)
Dec 30, 2013 103.78 103.83 103.60 103.82 495,970 +0.23(+0.22%)
Dec 27, 2013 103.85 103.85 103.57 103.59 447,598 -0.08(-0.08%)
Dec 26, 2013 103.81 103.86 103.64 103.67 356,255 -0.27(-0.26%)
Dec 24, 2013 103.94 104.01 103.83 103.94 157,291 +0.02(+0.02%)
Dec 23, 2013 104.04 104.17 103.73 103.92 514,803 -0.23(-0.22%)
Dec 20, 2013 104.12 104.27 104.07 104.15 391,318 -0.03(-0.03%)
Dec 19, 2013 104.15 104.24 104.06 104.18 313,012 -0.19(-0.18%)
Dec 18, 2013 104.18 104.48 104.09 104.37 411,017 -0.01(-0.01%)
Dec 17, 2013 104.25 104.40 104.19 104.38 250,220 +0.14(+0.13%)
Dec 16, 2013 104.23 104.35 104.12 104.24 293,281 +0.07(+0.07%)
Dec 13, 2013 104.16 104.46 104.11 104.17 347,557 +0.04(+0.04%)
Dec 12, 2013 104.23 104.31 104.13 104.13 297,958 -0.02(-0.02%)
Dec 11, 2013 104.17 104.30 104.12 104.15 242,093 -0.12(-0.11%)
Dec 10, 2013 104.17 104.28 104.10 104.27 361,961 +0.29(+0.28%)
Dec 09, 2013 103.98 104.07 103.92 103.98 239,683 -0.01(-0.01%)
Dec 06, 2013 103.94 104.10 103.94 103.99 174,154 +0.06(+0.06%)
Dec 05, 2013 103.96 104.10 103.88 103.93 243,647 -0.06(-0.06%)
Dec 04, 2013 104.25 104.30 103.96 103.99 260,216 -0.40(-0.38%)
Dec 03, 2013 104.23 104.42 104.19 104.39 532,309 +0.28(+0.27%)
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.