Natl Muni Bond Ishares ETF (NY: MUB )

116.70 USD +0.16 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 102.68 102.93 102.50 102.74 79,372 -0.11(-0.11%)
Oct 29, 2009 102.83 103.10 102.58 102.85 77,176 -0.02(-0.02%)
Oct 28, 2009 103.26 103.28 102.87 102.87 42,812 -0.28(-0.27%)
Oct 27, 2009 103.20 103.26 102.96 103.15 68,033 +0.00(+0.00%)
Oct 26, 2009 103.43 103.43 102.86 103.15 73,718 -0.12(-0.12%)
Oct 23, 2009 103.27 103.29 103.12 103.27 56,000 +0.24(+0.23%)
Oct 22, 2009 103.38 103.45 102.80 103.03 110,693 -0.24(-0.23%)
Oct 21, 2009 103.10 103.30 102.71 103.27 80,571 +0.40(+0.39%)
Oct 20, 2009 102.86 103.05 102.82 102.87 100,658 +0.26(+0.25%)
Oct 19, 2009 103.10 103.10 102.30 102.61 50,891 -0.33(-0.32%)
Oct 16, 2009 102.50 103.00 102.29 102.94 63,048 +0.03(+0.03%)
Oct 15, 2009 102.00 103.06 101.94 102.91 126,763 +0.75(+0.73%)
Oct 14, 2009 103.36 103.36 101.89 102.16 147,003 -0.99(-0.96%)
Oct 13, 2009 103.03 103.72 103.00 103.15 57,950 -0.01(-0.01%)
Oct 12, 2009 103.61 103.97 103.04 103.16 94,554 -0.09(-0.09%)
Oct 09, 2009 104.55 104.55 103.13 103.25 111,939 -0.98(-0.94%)
Oct 08, 2009 104.85 104.95 104.23 104.23 94,802 -0.58(-0.55%)
Oct 07, 2009 105.30 105.30 104.70 104.81 69,945 -0.52(-0.49%)
Oct 06, 2009 105.11 105.39 105.02 105.33 75,866 +0.04(+0.04%)
Oct 05, 2009 104.88 105.40 104.61 105.29 101,573 +0.67(+0.64%)
Oct 02, 2009 104.95 105.47 104.55 104.62 82,190 -0.27(-0.26%)
Oct 01, 2009 105.63 105.72 104.22 104.89 513,837 -0.91(-0.86%)
Sep 30, 2009 105.42 105.84 105.25 105.80 87,531 +0.15(+0.14%)
Sep 29, 2009 105.30 105.70 105.30 105.65 82,576 +0.10(+0.09%)
Sep 28, 2009 105.36 105.62 105.36 105.56 64,708 +0.25(+0.24%)
Sep 25, 2009 105.27 105.49 105.24 105.30 88,220 +0.55(+0.53%)
Sep 24, 2009 105.29 105.43 104.60 104.75 106,828 -0.62(-0.59%)
Sep 23, 2009 105.21 105.39 105.00 105.37 64,906 +0.11(+0.10%)
Sep 22, 2009 104.99 107.80 104.89 105.26 62,205 +0.46(+0.43%)
Sep 21, 2009 104.89 104.94 104.62 104.81 49,105 +0.00(+0.00%)
Sep 18, 2009 104.90 104.98 104.65 104.81 77,044 +0.15(+0.14%)
Sep 17, 2009 103.86 104.75 103.86 104.66 90,357 +0.34(+0.32%)
Sep 16, 2009 104.49 105.00 103.78 104.32 125,982 +0.02(+0.02%)
Sep 15, 2009 104.25 104.30 104.01 104.30 72,202 +0.06(+0.06%)
Sep 14, 2009 104.17 104.25 104.00 104.24 88,877 +0.16(+0.15%)
Sep 11, 2009 103.81 104.12 103.57 104.08 44,456 +0.53(+0.52%)
Sep 10, 2009 103.52 103.84 103.26 103.55 71,212 +0.16(+0.15%)
Sep 09, 2009 103.45 103.47 103.25 103.39 66,255 -0.03(-0.02%)
Sep 08, 2009 103.32 103.49 103.10 103.42 66,104 +0.04(+0.04%)
Sep 04, 2009 103.42 103.42 102.32 103.38 95,177 -0.01(-0.01%)
Sep 03, 2009 103.20 103.39 103.05 103.39 91,763 +0.27(+0.26%)
Sep 02, 2009 102.50 103.12 102.33 103.12 61,550 +0.63(+0.62%)
Sep 01, 2009 102.55 102.65 102.18 102.49 90,882 -0.24(-0.24%)
Aug 31, 2009 102.82 103.04 102.50 102.73 72,295 +0.08(+0.07%)
Aug 28, 2009 102.53 102.71 102.05 102.65 60,002 +0.46(+0.45%)
Aug 27, 2009 102.10 102.34 101.86 102.20 57,991 +0.13(+0.13%)
Aug 26, 2009 101.86 102.08 101.68 102.07 83,631 +0.47(+0.46%)
Aug 25, 2009 101.79 101.99 101.58 101.60 92,266 +0.10(+0.10%)
Aug 24, 2009 101.95 101.95 101.46 101.50 81,095 -0.32(-0.31%)
Aug 21, 2009 101.99 101.99 101.51 101.82 66,169 -0.05(-0.05%)
Aug 20, 2009 101.94 101.98 101.57 101.87 65,737 +0.02(+0.02%)
Aug 19, 2009 101.79 101.88 101.51 101.85 45,179 +0.17(+0.17%)
Aug 18, 2009 101.68 101.74 101.41 101.68 46,580 +0.33(+0.33%)
Aug 17, 2009 101.40 101.58 101.35 101.35 73,857 +0.00(+0.00%)
Aug 14, 2009 101.20 101.43 100.86 101.35 123,270 +0.33(+0.33%)
Aug 13, 2009 100.94 101.32 100.88 101.02 68,569 -0.10(-0.10%)
Aug 12, 2009 101.10 101.35 100.87 101.12 93,707 +0.28(+0.28%)
Aug 11, 2009 101.09 101.57 100.84 100.84 129,651 -0.43(-0.42%)
Aug 10, 2009 101.26 101.27 101.00 101.27 60,447 +0.12(+0.12%)
Aug 07, 2009 100.93 101.30 100.93 101.15 74,160 -0.05(-0.05%)
Aug 06, 2009 101.32 101.57 101.02 101.20 104,501 +0.01(+0.01%)
Aug 05, 2009 101.11 101.25 100.84 101.19 90,081 +0.24(+0.24%)
Aug 04, 2009 100.52 101.00 100.52 100.95 67,746 +0.15(+0.15%)
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.