Natl Muni Bond Ishares ETF (NY: MUB )

117.03 USD +0.40 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 115.18 115.61 115.12 115.59 1,845,400 +0.29(+0.25%)
Feb 25, 2021 115.56 115.59 115.14 115.30 2,631,855 -0.50(-0.43%)
Feb 24, 2021 115.68 115.86 115.50 115.80 1,876,780 -0.28(-0.24%)
Feb 23, 2021 115.81 116.18 115.76 116.08 2,293,330 -0.10(-0.09%)
Feb 22, 2021 116.72 116.74 116.09 116.18 1,383,098 -0.59(-0.51%)
Feb 19, 2021 116.89 116.90 116.50 116.77 1,527,500 -0.16(-0.14%)
Feb 18, 2021 117.11 117.11 116.89 116.93 1,915,126 -0.26(-0.22%)
Feb 17, 2021 117.51 117.53 117.19 117.19 1,012,260 -0.35(-0.30%)
Feb 16, 2021 117.72 117.77 117.50 117.54 1,981,491 -0.28(-0.24%)
Feb 12, 2021 117.87 117.89 117.71 117.82 1,870,300 -0.05(-0.04%)
Feb 11, 2021 117.88 117.95 117.81 117.87 835,684 +0.02(+0.02%)
Feb 10, 2021 117.75 117.90 117.74 117.85 1,343,321 +0.13(+0.11%)
Feb 09, 2021 117.63 117.75 117.60 117.72 1,131,898 +0.09(+0.08%)
Feb 08, 2021 117.61 117.66 117.56 117.63 893,784 +0.08(+0.07%)
Feb 05, 2021 117.52 117.59 117.49 117.55 946,600 +0.11(+0.09%)
Feb 04, 2021 117.48 117.52 117.40 117.44 970,866 +0.01(+0.01%)
Feb 03, 2021 117.48 117.50 117.40 117.43 1,023,684 -0.05(-0.04%)
Feb 02, 2021 117.49 117.50 117.36 117.48 976,651 -0.04(-0.03%)
Feb 01, 2021 117.47 117.54 117.34 117.52 2,005,125 -0.08(-0.07%)
Jan 29, 2021 117.57 117.68 117.56 117.60 1,393,300 -0.03(-0.03%)
Jan 28, 2021 117.67 117.69 117.61 117.63 1,244,202 -0.01(-0.01%)
Jan 27, 2021 117.56 117.67 117.49 117.64 1,236,960 +0.10(+0.09%)
Jan 26, 2021 117.34 117.61 117.31 117.54 1,049,271 +0.20(+0.17%)
Jan 25, 2021 117.18 117.34 117.15 117.34 1,295,018 +0.25(+0.21%)
Jan 22, 2021 117.14 117.20 117.08 117.09 1,067,000 -0.05(-0.04%)
Jan 21, 2021 117.14 117.23 117.09 117.14 1,263,699 -0.03(-0.03%)
Jan 20, 2021 117.13 117.18 117.09 117.17 861,163 +0.07(+0.06%)
Jan 19, 2021 117.09 117.20 117.07 117.10 2,638,178 +0.00(+0.00%)
Jan 15, 2021 117.07 117.11 117.02 117.10 872,500 +0.05(+0.04%)
Jan 14, 2021 117.03 117.11 116.98 117.05 1,854,055 -0.03(-0.03%)
Jan 13, 2021 117.02 117.11 117.01 117.08 1,781,885 +0.04(+0.03%)
Jan 12, 2021 116.84 117.04 116.82 117.04 1,701,643 +0.24(+0.21%)
Jan 11, 2021 116.94 116.96 116.56 116.80 2,148,299 -0.11(-0.09%)
Jan 08, 2021 117.12 117.13 116.84 116.91 1,522,800 -0.20(-0.17%)
Jan 07, 2021 117.09 117.19 117.01 117.11 1,382,585 +0.00(+0.00%)
Jan 06, 2021 117.22 117.22 116.92 117.11 1,736,052 -0.12(-0.10%)
Jan 05, 2021 117.16 117.24 117.11 117.23 1,183,399 +0.10(+0.09%)
Jan 04, 2021 117.10 117.16 117.04 117.13 1,412,659 -0.07(-0.06%)
Dec 31, 2020 117.20 117.20 117.20 780,201 +0.06(+0.05%)
Dec 30, 2020 117.13 117.21 117.11 117.14 780,201 -0.02(-0.02%)
Dec 29, 2020 117.10 117.17 117.10 117.16 917,582 +0.02(+0.02%)
Dec 28, 2020 117.10 117.22 117.05 117.14 1,023,283 -0.04(-0.03%)
Dec 24, 2020 117.07 117.20 117.05 117.18 548,500 +0.15(+0.13%)
Dec 23, 2020 117.06 117.09 116.95 117.03 1,204,280 -0.09(-0.08%)
Dec 22, 2020 116.99 117.13 116.95 117.12 1,504,080 +0.06(+0.05%)
Dec 21, 2020 116.99 117.07 116.94 117.06 972,789 +0.14(+0.12%)
Dec 18, 2020 116.96 117.07 116.92 116.92 1,738,900 -0.03(-0.03%)
Dec 17, 2020 116.96 117.06 116.84 116.95 1,166,058 -0.17(-0.15%)
Dec 16, 2020 117.08 117.16 117.02 117.12 943,557 +0.03(+0.03%)
Dec 15, 2020 117.09 117.12 117.03 117.09 869,991 +0.00(+0.00%)
Dec 14, 2020 117.07 117.11 116.94 117.09 737,163 -0.04(-0.03%)
Dec 11, 2020 117.00 117.13 117.00 117.13 754,300 +0.04(+0.03%)
Dec 10, 2020 116.99 117.11 116.96 117.09 810,881 +0.13(+0.11%)
Dec 09, 2020 116.90 117.04 116.87 116.96 1,105,201 +0.01(+0.01%)
Dec 08, 2020 116.75 117.04 116.71 116.95 1,745,418 +0.15(+0.13%)
Dec 07, 2020 116.80 116.88 116.77 116.80 719,545 +0.06(+0.05%)
Dec 04, 2020 116.71 116.74 116.58 116.74 981,700 +0.04(+0.03%)
Dec 03, 2020 116.67 116.74 116.60 116.70 1,099,067 +0.16(+0.14%)
Dec 02, 2020 116.57 116.58 116.39 116.54 1,122,327 +0.00(+0.00%)
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.