Natl Muni Bond Ishares ETF (NY: MUB )

116.96 USD -0.07 (-0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 108.53 108.63 108.51 108.61 298,459 +0.11(+0.10%)
Feb 27, 2018 108.62 108.66 108.30 108.50 665,031 -0.02(-0.02%)
Feb 26, 2018 108.74 108.74 108.50 108.52 490,416 -0.10(-0.09%)
Feb 23, 2018 108.48 108.71 108.48 108.62 438,833 +0.24(+0.22%)
Feb 22, 2018 108.43 108.53 108.38 108.38 507,047 +0.08(+0.07%)
Feb 21, 2018 108.60 108.65 108.28 108.30 603,001 -0.23(-0.21%)
Feb 20, 2018 108.55 108.58 108.35 108.53 517,081 -0.10(-0.09%)
Feb 16, 2018 108.63 108.63 108.63 0 +0.11(+0.10%)
Feb 15, 2018 108.43 108.55 108.41 108.52 630,673 +0.14(+0.13%)
Feb 14, 2018 108.66 108.66 108.38 108.38 492,853 -0.30(-0.28%)
Feb 13, 2018 108.70 108.77 108.63 108.68 888,962 +0.03(+0.03%)
Feb 12, 2018 108.52 108.66 108.47 108.65 887,943 +0.03(+0.03%)
Feb 09, 2018 108.62 108.85 108.55 108.62 869,643 -0.04(-0.04%)
Feb 08, 2018 108.66 108.75 108.50 108.66 730,622 +0.01(+0.01%)
Feb 07, 2018 109.01 109.02 108.64 108.65 1,182,446 -0.19(-0.17%)
Feb 06, 2018 108.92 109.04 108.81 108.84 1,413,228 -0.03(-0.03%)
Feb 05, 2018 108.64 108.97 108.40 108.87 663,793 +0.18(+0.17%)
Feb 02, 2018 108.65 108.73 108.53 108.69 835,054 -0.13(-0.12%)
Feb 01, 2018 109.11 109.12 108.77 108.82 941,807 -0.65(-0.59%)
Jan 31, 2018 109.35 109.47 109.25 109.47 833,086 +0.10(+0.09%)
Jan 30, 2018 109.37 109.43 109.25 109.37 1,161,683 -0.05(-0.05%)
Jan 29, 2018 109.60 109.61 109.38 109.42 843,620 -0.33(-0.30%)
Jan 26, 2018 109.84 109.89 109.67 109.75 650,221 -0.25(-0.23%)
Jan 25, 2018 109.85 110.01 109.81 110.00 508,666 +0.11(+0.10%)
Jan 24, 2018 109.99 109.99 109.78 109.89 852,379 -0.11(-0.10%)
Jan 23, 2018 110.15 110.17 109.96 110.00 663,017 -0.02(-0.02%)
Jan 22, 2018 110.08 110.16 109.95 110.02 675,126 -0.02(-0.02%)
Jan 19, 2018 110.06 110.16 109.98 110.04 553,527 -0.07(-0.06%)
Jan 18, 2018 110.10 110.14 110.02 110.11 660,482 -0.04(-0.04%)
Jan 17, 2018 110.10 110.23 110.06 110.15 742,837 +0.07(+0.06%)
Jan 16, 2018 110.11 110.26 110.10 110.08 1,208,021 +0.03(+0.03%)
Jan 12, 2018 110.05 110.05 110.05 0 -0.16(-0.15%)
Jan 11, 2018 110.19 110.22 110.04 110.21 703,522 +0.04(+0.04%)
Jan 10, 2018 110.12 110.21 110.03 110.17 737,944 -0.21(-0.19%)
Jan 09, 2018 110.46 110.59 110.28 110.38 671,533 -0.11(-0.10%)
Jan 08, 2018 110.59 110.59 110.44 110.49 730,924 +0.01(+0.01%)
Jan 05, 2018 110.48 110.53 110.37 110.48 772,103 -0.01(-0.01%)
Jan 04, 2018 110.64 110.70 110.49 110.49 944,526 -0.23(-0.21%)
Jan 03, 2018 110.64 110.73 110.63 110.72 584,956 +0.13(+0.12%)
Jan 02, 2018 110.60 110.64 110.51 110.59 966,919 -0.15(-0.14%)
Dec 29, 2017 110.74 110.74 110.74 0 +0.06(+0.05%)
Dec 28, 2017 110.74 110.80 110.63 110.68 1,033,681 -0.03(-0.03%)
Dec 27, 2017 110.43 110.80 110.40 110.71 880,055 +0.53(+0.48%)
Dec 26, 2017 110.04 110.26 110.04 110.18 893,594 +0.17(+0.15%)
Dec 22, 2017 109.95 110.01 109.88 110.01 763,588 +0.04(+0.04%)
Dec 21, 2017 109.85 109.99 109.81 109.97 1,043,664 -0.02(-0.02%)
Dec 20, 2017 110.07 110.11 109.85 109.99 878,318 -0.24(-0.22%)
Dec 19, 2017 110.37 110.39 110.20 110.23 903,491 -0.34(-0.31%)
Dec 18, 2017 110.72 110.75 110.50 110.57 870,311 -0.19(-0.17%)
Dec 15, 2017 110.80 110.80 110.64 110.76 682,444 -0.11(-0.10%)
Dec 14, 2017 110.94 110.97 110.75 110.87 899,767 +0.08(+0.07%)
Dec 13, 2017 110.43 110.99 110.43 110.79 1,032,642 +0.39(+0.35%)
Dec 12, 2017 110.14 110.46 110.13 110.40 852,603 -0.03(-0.03%)
Dec 11, 2017 110.51 110.56 110.37 110.43 715,489 -0.13(-0.12%)
Dec 08, 2017 111.01 111.01 110.49 110.56 640,285 -0.58(-0.52%)
Dec 07, 2017 111.07 111.21 111.05 111.14 788,250 -0.10(-0.09%)
Dec 06, 2017 110.89 111.25 110.85 111.24 805,186 +0.64(+0.58%)
Dec 05, 2017 110.34 110.62 110.30 110.60 621,047 +0.42(+0.38%)
Dec 04, 2017 110.08 110.26 110.07 110.18 701,052 +0.04(+0.04%)
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.