Natl Muni Bond Ishares ETF (NY: MUB )

115.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 104.30 104.50 104.30 104.39 82,656 +0.00(+0.00%)
Sep 26, 2013 104.50 104.52 104.26 104.39 203,849 -0.01(-0.01%)
Sep 25, 2013 104.25 104.53 104.15 104.40 312,878 +0.12(+0.12%)
Sep 24, 2013 103.92 104.37 103.92 104.28 230,961 +0.29(+0.28%)
Sep 23, 2013 104.14 104.15 103.92 103.99 201,128 +0.16(+0.15%)
Sep 20, 2013 103.84 103.95 103.67 103.83 254,208 +0.09(+0.09%)
Sep 19, 2013 103.71 103.89 103.55 103.74 398,557 -0.09(-0.09%)
Sep 18, 2013 103.08 104.06 102.81 103.83 275,112 +1.02(+0.99%)
Sep 17, 2013 102.70 103.11 102.57 102.81 316,578 +0.39(+0.38%)
Sep 16, 2013 102.43 102.63 101.94 102.42 252,563 +0.48(+0.47%)
Sep 13, 2013 101.78 102.13 101.76 101.94 171,522 +0.08(+0.08%)
Sep 12, 2013 101.42 102.00 101.39 101.86 266,123 +0.31(+0.31%)
Sep 11, 2013 101.21 101.55 101.21 101.55 137,274 +0.19(+0.19%)
Sep 10, 2013 101.13 101.42 101.00 101.36 245,389 +0.10(+0.10%)
Sep 09, 2013 101.40 101.60 101.22 101.26 153,961 +0.03(+0.03%)
Sep 06, 2013 101.40 101.50 101.21 101.23 170,658 +0.20(+0.20%)
Sep 05, 2013 101.42 101.45 101.03 101.03 160,783 -0.43(-0.42%)
Sep 04, 2013 101.43 101.64 101.38 101.46 133,004 +0.06(+0.06%)
Sep 03, 2013 101.62 101.69 101.23 101.40 166,345 -0.51(-0.50%)
Aug 30, 2013 101.73 102.11 101.73 101.91 140,821 +0.02(+0.02%)
Aug 29, 2013 101.69 101.94 101.64 101.89 149,249 +0.04(+0.04%)
Aug 28, 2013 101.89 102.08 101.79 101.85 134,668 -0.22(-0.22%)
Aug 27, 2013 102.10 102.31 101.92 102.07 261,548 -0.00(-0.00%)
Aug 26, 2013 102.39 102.40 101.97 102.07 163,849 -0.24(-0.23%)
Aug 23, 2013 101.90 102.52 101.84 102.31 205,509 +0.45(+0.44%)
Aug 22, 2013 101.87 102.16 101.85 101.86 206,621 -0.01(-0.01%)
Aug 21, 2013 101.96 102.15 101.76 101.87 449,388 -0.29(-0.28%)
Aug 20, 2013 101.91 102.53 101.84 102.16 365,516 +0.52(+0.51%)
Aug 19, 2013 101.99 102.41 101.64 101.64 314,780 -0.26(-0.26%)
Aug 16, 2013 102.19 102.57 101.89 101.90 311,248 -0.43(-0.42%)
Aug 15, 2013 102.22 102.63 102.11 102.33 303,794 -0.53(-0.52%)
Aug 14, 2013 102.86 103.25 102.66 102.86 246,938 -0.03(-0.03%)
Aug 13, 2013 103.59 103.59 102.85 102.89 188,943 -0.66(-0.64%)
Aug 12, 2013 103.41 103.76 103.41 103.55 159,397 +0.14(+0.14%)
Aug 09, 2013 103.67 103.68 103.38 103.41 155,897 -0.04(-0.04%)
Aug 08, 2013 103.41 103.68 103.33 103.45 180,348 +0.08(+0.08%)
Aug 07, 2013 103.30 103.39 103.18 103.37 172,049 +0.17(+0.16%)
Aug 06, 2013 103.35 103.42 103.12 103.20 242,306 -0.15(-0.15%)
Aug 05, 2013 103.53 103.73 103.32 103.35 111,853 -0.30(-0.29%)
Aug 02, 2013 103.86 103.86 103.46 103.65 188,677 +0.12(+0.12%)
Aug 01, 2013 103.67 103.92 103.30 103.53 321,894 -0.42(-0.40%)
Jul 31, 2013 103.81 104.05 103.50 103.95 253,309 +0.02(+0.02%)
Jul 30, 2013 104.11 104.11 103.83 103.93 281,767 -0.03(-0.03%)
Jul 29, 2013 104.20 104.20 103.90 103.96 116,465 -0.20(-0.19%)
Jul 26, 2013 103.73 104.30 103.72 104.16 268,564 +0.73(+0.71%)
Jul 25, 2013 102.93 103.62 102.81 103.43 184,949 +0.29(+0.28%)
Jul 24, 2013 103.41 103.66 103.02 103.14 247,964 -0.71(-0.68%)
Jul 23, 2013 103.88 104.10 103.75 103.85 157,798 +0.08(+0.08%)
Jul 22, 2013 104.25 104.31 103.35 103.77 289,927 -0.69(-0.66%)
Jul 19, 2013 105.00 105.14 104.29 104.46 242,079 -0.58(-0.56%)
Jul 18, 2013 105.03 105.30 104.92 105.04 233,455 -0.06(-0.06%)
Jul 17, 2013 105.11 105.32 105.05 105.10 211,228 +0.20(+0.19%)
Jul 16, 2013 104.75 105.02 104.67 104.90 315,265 +0.08(+0.08%)
Jul 15, 2013 105.26 105.31 104.68 104.82 510,565 -0.67(-0.64%)
Jul 12, 2013 105.06 105.64 104.76 105.49 389,890 +0.48(+0.46%)
Jul 11, 2013 104.86 105.33 104.80 105.01 226,674 +0.95(+0.91%)
Jul 10, 2013 104.65 104.72 103.91 104.06 467,057 -0.15(-0.14%)
Jul 09, 2013 104.05 104.28 103.90 104.21 210,193 +0.31(+0.30%)
Jul 08, 2013 103.96 104.18 103.78 103.90 256,738 +0.48(+0.46%)
Jul 05, 2013 104.13 104.27 103.17 103.42 320,798 -1.62(-1.54%)
Jul 03, 2013 105.55 105.85 105.04 105.04 181,719 -0.65(-0.62%)
Jul 02, 2013 105.53 105.97 105.42 105.69 185,690 +0.02(+0.02%)
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.