Natl Muni Bond Ishares ETF (NY: MUB )

116.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 105.65 105.72 105.48 105.60 158,817 +0.07(+0.07%)
Oct 28, 2010 105.75 105.77 105.53 105.53 136,528 -0.09(-0.09%)
Oct 27, 2010 106.16 106.16 105.45 105.62 194,902 -0.66(-0.62%)
Oct 25, 2010 106.41 106.41 106.24 106.28 67,612 -0.02(-0.02%)
Oct 22, 2010 106.34 106.35 106.18 106.30 61,401 +0.06(+0.06%)
Oct 21, 2010 106.26 106.35 106.19 106.24 76,250 +0.04(+0.04%)
Oct 20, 2010 106.37 106.37 106.20 106.20 79,685 -0.06(-0.06%)
Oct 19, 2010 106.33 106.33 106.10 106.26 72,863 +0.10(+0.09%)
Oct 18, 2010 106.37 106.37 106.07 106.16 71,914 +0.03(+0.03%)
Oct 15, 2010 106.13 106.36 106.11 106.13 90,398 -0.13(-0.12%)
Oct 14, 2010 106.38 106.55 106.14 106.26 226,019 -0.12(-0.11%)
Oct 13, 2010 106.63 106.63 106.36 106.38 159,319 -0.04(-0.04%)
Oct 12, 2010 106.62 106.62 106.40 106.42 250,421 -0.12(-0.11%)
Oct 11, 2010 106.48 106.56 106.32 106.54 81,399 +0.09(+0.08%)
Oct 08, 2010 106.45 106.50 106.26 106.45 155,294 +0.05(+0.05%)
Oct 07, 2010 106.25 106.42 106.18 106.40 75,372 +0.18(+0.17%)
Oct 06, 2010 106.19 106.28 106.00 106.22 92,960 +0.15(+0.15%)
Oct 05, 2010 106.23 106.23 106.00 106.07 75,085 -0.02(-0.02%)
Oct 04, 2010 106.35 106.35 106.02 106.09 99,061 -0.28(-0.26%)
Oct 01, 2010 106.37 106.51 106.31 106.37 141,618 -0.40(-0.37%)
Sep 30, 2010 106.86 106.86 106.72 106.77 79,724 +0.02(+0.02%)
Sep 29, 2010 106.85 106.85 106.75 106.75 58,702 -0.11(-0.10%)
Sep 28, 2010 106.83 106.86 106.75 106.86 75,165 +0.06(+0.05%)
Sep 27, 2010 106.83 106.83 106.68 106.81 47,703 +0.11(+0.10%)
Sep 24, 2010 106.83 106.83 106.63 106.70 51,752 -0.05(-0.05%)
Sep 23, 2010 106.79 106.84 106.71 106.75 56,223 +0.11(+0.10%)
Sep 22, 2010 106.33 106.67 106.33 106.64 124,091 +0.26(+0.24%)
Sep 21, 2010 106.28 106.45 106.25 106.38 107,646 +0.06(+0.06%)
Sep 20, 2010 106.45 106.45 106.28 106.32 107,285 +0.00(+0.00%)
Sep 17, 2010 106.32 106.42 106.26 106.32 75,666 -0.09(-0.08%)
Sep 15, 2010 106.44 106.44 106.21 106.41 124,884 +0.04(+0.03%)
Sep 14, 2010 106.40 106.40 106.25 106.38 119,244 -0.00(-0.00%)
Sep 13, 2010 106.49 106.49 106.24 106.38 110,233 -0.06(-0.06%)
Sep 10, 2010 106.55 106.55 106.37 106.44 82,994 -0.04(-0.03%)
Sep 09, 2010 106.63 106.66 106.48 106.48 133,747 -0.17(-0.16%)
Sep 08, 2010 106.78 106.78 106.56 106.65 92,451 -0.05(-0.05%)
Sep 07, 2010 106.80 106.80 106.63 106.70 122,437 +0.09(+0.08%)
Sep 03, 2010 106.82 106.82 106.60 106.61 99,693 -0.25(-0.23%)
Sep 02, 2010 106.65 106.92 106.65 106.86 146,506 +0.14(+0.13%)
Sep 01, 2010 106.96 106.96 106.72 106.72 143,001 -0.40(-0.38%)
Aug 31, 2010 107.22 107.27 107.07 107.12 102,083 +0.04(+0.04%)
Aug 30, 2010 107.06 107.19 107.03 107.08 62,369 -0.08(-0.07%)
Aug 27, 2010 107.16 107.29 107.06 107.16 63,294 -0.01(-0.01%)
Aug 26, 2010 107.22 107.24 107.10 107.17 100,745 -0.03(-0.03%)
Aug 25, 2010 106.99 107.20 106.99 107.20 74,655 +0.31(+0.29%)
Aug 24, 2010 106.74 106.95 106.63 106.89 81,301 +0.29(+0.27%)
Aug 23, 2010 106.64 106.65 106.53 106.60 66,830 +0.00(+0.00%)
Aug 20, 2010 106.49 106.60 106.28 106.60 103,123 +0.28(+0.26%)
Aug 19, 2010 106.35 106.41 106.13 106.32 91,150 +0.14(+0.13%)
Aug 18, 2010 106.20 106.31 106.08 106.18 125,923 +0.24(+0.23%)
Aug 17, 2010 106.08 106.12 105.92 105.94 127,748 +0.00(+0.00%)
Aug 16, 2010 105.82 106.09 105.82 105.94 70,448 +0.04(+0.03%)
Aug 13, 2010 105.90 105.93 105.61 105.90 123,328 +0.07(+0.07%)
Aug 12, 2010 105.60 105.85 105.60 105.83 103,433 +0.23(+0.22%)
Aug 11, 2010 105.64 105.74 105.40 105.60 65,683 +0.21(+0.20%)
Aug 10, 2010 105.36 105.46 105.25 105.39 111,110 +0.16(+0.15%)
Aug 09, 2010 105.68 105.68 105.20 105.23 59,374 +0.00(+0.00%)
Aug 06, 2010 105.23 105.34 105.12 105.23 111,858 +0.10(+0.09%)
Aug 05, 2010 105.24 105.24 105.07 105.13 95,834 +0.00(+0.00%)
Aug 04, 2010 105.05 105.17 104.92 105.13 130,734 +0.13(+0.12%)
Aug 03, 2010 105.15 105.29 104.78 105.00 107,695 -0.01(-0.01%)
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.