Natl Muni Bond Ishares ETF (NY: MUB )

117.54 USD +0.20 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 107.08 107.08 106.91 107.06 154,423 +0.06(+0.06%)
Mar 28, 2014 107.10 107.10 106.89 107.00 93,794 -0.05(-0.05%)
Mar 27, 2014 106.79 107.06 106.76 107.05 104,001 +0.22(+0.21%)
Mar 26, 2014 106.65 106.84 106.60 106.83 136,288 +0.35(+0.33%)
Mar 25, 2014 106.51 106.63 106.44 106.48 253,517 -0.14(-0.13%)
Mar 24, 2014 106.64 106.72 106.61 106.62 154,501 -0.11(-0.10%)
Mar 21, 2014 106.71 106.79 106.61 106.73 126,260 +0.08(+0.08%)
Mar 20, 2014 106.73 106.73 106.60 106.65 133,013 -0.01(-0.01%)
Mar 19, 2014 107.09 107.12 106.61 106.66 154,430 -0.48(-0.45%)
Mar 18, 2014 107.21 107.21 107.01 107.14 109,419 -0.08(-0.07%)
Mar 17, 2014 107.13 107.22 107.05 107.22 158,902 +0.22(+0.21%)
Mar 14, 2014 107.03 107.09 106.92 107.00 162,329 +0.04(+0.04%)
Mar 13, 2014 106.82 107.02 106.70 106.96 147,638 +0.23(+0.22%)
Mar 12, 2014 106.52 106.80 106.52 106.73 136,118 +0.29(+0.27%)
Mar 11, 2014 106.27 106.54 106.11 106.44 111,220 +0.10(+0.09%)
Mar 10, 2014 106.22 106.34 106.12 106.34 145,586 +0.22(+0.21%)
Mar 07, 2014 106.52 106.52 106.10 106.12 310,700 -0.53(-0.50%)
Mar 06, 2014 106.70 106.77 106.56 106.65 241,849 -0.13(-0.12%)
Mar 05, 2014 107.02 107.02 106.67 106.78 930,204 -0.20(-0.19%)
Mar 04, 2014 107.05 107.05 106.88 106.98 200,829 -0.15(-0.14%)
Mar 03, 2014 107.03 107.16 106.94 107.13 132,163 -0.11(-0.10%)
Feb 28, 2014 107.04 107.24 106.84 107.24 291,629 +0.25(+0.23%)
Feb 27, 2014 106.69 107.00 106.66 106.99 196,395 +0.31(+0.29%)
Feb 26, 2014 106.53 106.68 106.43 106.68 214,870 +0.14(+0.13%)
Feb 25, 2014 106.38 106.54 106.36 106.54 209,364 +0.21(+0.20%)
Feb 24, 2014 106.30 106.35 106.21 106.33 157,177 +0.12(+0.11%)
Feb 21, 2014 106.28 106.30 106.18 106.21 182,385 +0.10(+0.09%)
Feb 20, 2014 106.04 106.24 106.03 106.11 192,314 +0.00(+0.00%)
Feb 19, 2014 106.07 106.22 106.01 106.11 235,630 +0.18(+0.17%)
Feb 18, 2014 106.09 106.22 105.90 105.93 312,279 -0.13(-0.12%)
Feb 14, 2014 106.11 106.06 106.06 106.06 121,400 -0.12(-0.11%)
Feb 13, 2014 106.24 106.30 106.14 106.18 218,635 -0.01(-0.01%)
Feb 12, 2014 106.33 106.35 106.10 106.19 173,504 -0.16(-0.15%)
Feb 11, 2014 106.10 106.37 105.98 106.35 240,140 +0.12(+0.11%)
Feb 10, 2014 106.18 106.25 105.93 106.23 93,694 +0.10(+0.09%)
Feb 07, 2014 105.89 106.17 105.81 106.13 192,235 +0.24(+0.23%)
Feb 06, 2014 105.81 105.95 105.81 105.89 190,462 +0.10(+0.10%)
Feb 05, 2014 106.03 106.03 105.77 105.79 217,442 -0.11(-0.11%)
Feb 04, 2014 106.21 106.28 105.48 105.90 486,143 -0.35(-0.33%)
Feb 03, 2014 106.14 106.30 105.96 106.25 303,687 -0.15(-0.14%)
Jan 31, 2014 106.30 106.40 106.18 106.40 238,497 +0.10(+0.09%)
Jan 30, 2014 106.20 106.31 105.99 106.30 342,872 +0.19(+0.18%)
Jan 29, 2014 106.30 106.30 105.96 106.11 262,175 -0.04(-0.04%)
Jan 28, 2014 106.25 106.27 106.11 106.15 237,824 +0.11(+0.10%)
Jan 27, 2014 106.28 106.32 106.04 106.04 187,116 -0.23(-0.22%)
Jan 24, 2014 106.18 106.45 106.10 106.27 222,134 +0.18(+0.17%)
Jan 23, 2014 105.95 106.21 105.86 106.09 271,609 +0.35(+0.33%)
Jan 22, 2014 105.82 105.85 105.64 105.74 270,467 -0.11(-0.10%)
Jan 21, 2014 105.91 105.99 105.80 105.85 251,264 -0.14(-0.13%)
Jan 17, 2014 105.77 105.99 105.99 105.99 128,700 +0.22(+0.21%)
Jan 16, 2014 105.61 105.80 105.61 105.77 263,363 +0.21(+0.20%)
Jan 15, 2014 105.58 105.67 105.46 105.56 172,113 -0.02(-0.02%)
Jan 14, 2014 105.48 105.63 105.45 105.58 234,719 +0.08(+0.08%)
Jan 13, 2014 105.47 105.59 105.35 105.50 292,850 +0.04(+0.03%)
Jan 10, 2014 104.97 105.49 104.91 105.46 285,272 +0.66(+0.63%)
Jan 09, 2014 104.45 104.80 104.45 104.80 247,375 +0.40(+0.38%)
Jan 08, 2014 104.22 104.47 104.22 104.40 162,858 +0.08(+0.08%)
Jan 07, 2014 104.34 104.38 104.10 104.32 184,935 +0.18(+0.17%)
Jan 06, 2014 104.14 104.22 103.99 104.14 224,988 +0.06(+0.06%)
Jan 03, 2014 103.97 104.08 103.84 104.08 174,023 +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.