Natl Muni Bond Ishares ETF (NY: MUB )

116.81 USD +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 115.85 115.86 115.74 115.80 995,300 +0.11(+0.10%)
Jan 30, 2020 115.93 115.93 115.66 115.69 1,552,301 -0.08(-0.07%)
Jan 29, 2020 115.67 115.81 115.67 115.77 622,980 +0.25(+0.22%)
Jan 28, 2020 115.63 115.65 115.48 115.52 906,630 -0.07(-0.06%)
Jan 27, 2020 115.66 115.68 115.57 115.59 622,806 +0.17(+0.15%)
Jan 24, 2020 115.33 115.51 115.33 115.42 1,059,000 +0.13(+0.11%)
Jan 23, 2020 115.26 115.33 115.23 115.29 2,658,622 +0.16(+0.14%)
Jan 22, 2020 115.11 115.17 115.07 115.13 1,006,229 +0.05(+0.04%)
Jan 21, 2020 115.05 115.13 115.02 115.08 2,010,193 +0.16(+0.14%)
Jan 17, 2020 115.04 115.05 114.88 114.92 1,247,600 -0.13(-0.11%)
Jan 16, 2020 115.06 115.10 115.02 115.05 1,844,000 +0.07(+0.06%)
Jan 15, 2020 114.99 115.00 114.96 114.98 1,331,987 +0.12(+0.10%)
Jan 14, 2020 114.80 114.86 114.78 114.86 633,114 +0.14(+0.12%)
Jan 13, 2020 114.72 114.78 114.67 114.72 870,180 -0.04(-0.03%)
Jan 10, 2020 114.75 114.76 114.69 114.76 750,300 +0.01(+0.01%)
Jan 09, 2020 114.62 114.75 114.59 114.75 832,082 +0.14(+0.12%)
Jan 08, 2020 114.69 114.76 114.61 114.61 986,931 +0.02(+0.02%)
Jan 07, 2020 114.60 114.62 114.55 114.59 1,762,097 +0.06(+0.05%)
Jan 06, 2020 114.48 114.55 114.44 114.53 2,040,635 +0.11(+0.10%)
Jan 03, 2020 114.31 114.48 114.29 114.42 1,757,300 +0.41(+0.36%)
Jan 02, 2020 114.01 114.09 113.96 114.01 2,286,181 +0.10(+0.09%)
Dec 31, 2019 114.00 114.03 113.90 113.91 674,600 -0.09(-0.08%)
Dec 30, 2019 113.92 114.04 113.90 114.00 748,007 +0.02(+0.02%)
Dec 27, 2019 113.92 114.02 113.90 113.98 596,700 +0.01(+0.01%)
Dec 26, 2019 113.82 113.97 113.80 113.97 670,793 +0.04(+0.04%)
Dec 24, 2019 113.81 113.94 113.80 113.93 371,400 +0.14(+0.12%)
Dec 23, 2019 113.78 113.84 113.73 113.79 804,628 +0.01(+0.01%)
Dec 20, 2019 113.78 113.84 113.71 113.78 771,900 -0.09(-0.08%)
Dec 19, 2019 113.84 113.94 113.82 113.87 843,446 -0.18(-0.16%)
Dec 18, 2019 114.11 114.14 114.02 114.05 747,608 -0.04(-0.04%)
Dec 17, 2019 114.06 114.14 114.05 114.09 1,065,112 +0.08(+0.07%)
Dec 16, 2019 114.11 114.11 114.01 114.01 898,667 -0.14(-0.12%)
Dec 13, 2019 114.03 114.16 113.90 114.15 893,800 +0.15(+0.13%)
Dec 12, 2019 114.23 114.23 113.92 114.00 916,171 -0.19(-0.17%)
Dec 11, 2019 114.07 114.19 114.03 114.19 618,079 +0.20(+0.18%)
Dec 10, 2019 113.99 114.02 113.92 113.99 376,898 +0.02(+0.02%)
Dec 09, 2019 114.03 114.03 113.94 113.97 473,403 +0.08(+0.07%)
Dec 06, 2019 113.92 113.97 113.85 113.89 717,800 -0.06(-0.05%)
Dec 05, 2019 113.92 113.99 113.87 113.95 538,533 +0.04(+0.04%)
Dec 04, 2019 114.02 114.02 113.88 113.91 646,211 -0.07(-0.06%)
Dec 03, 2019 113.91 114.03 113.87 113.98 574,291 +0.34(+0.30%)
Dec 02, 2019 113.73 113.76 113.62 113.64 803,862 -0.41(-0.36%)
Nov 29, 2019 114.11 114.13 114.05 114.05 203,900 +0.00(+0.00%)
Nov 27, 2019 114.06 114.09 114.03 114.05 410,800 +0.00(+0.00%)
Nov 26, 2019 114.07 114.11 114.03 114.05 522,146 +0.11(+0.10%)
Nov 25, 2019 113.93 113.98 113.89 113.94 740,803 +0.06(+0.05%)
Nov 22, 2019 113.91 113.93 113.87 113.88 640,000 -0.02(-0.02%)
Nov 21, 2019 113.80 113.93 113.74 113.90 1,166,242 +0.02(+0.02%)
Nov 20, 2019 113.87 113.95 113.82 113.88 563,814 +0.24(+0.21%)
Nov 19, 2019 113.60 113.68 113.60 113.64 737,884 +0.02(+0.02%)
Nov 18, 2019 113.62 113.67 113.57 113.62 797,295 +0.04(+0.04%)
Nov 15, 2019 113.63 113.64 113.50 113.58 691,300 -0.02(-0.02%)
Nov 14, 2019 113.58 113.75 113.57 113.60 653,193 +0.15(+0.13%)
Nov 13, 2019 113.41 113.46 113.33 113.45 639,805 +0.17(+0.15%)
Nov 12, 2019 113.21 113.31 113.18 113.28 529,784 +0.03(+0.03%)
Nov 11, 2019 113.26 113.29 113.22 113.25 387,675 +0.07(+0.06%)
Nov 08, 2019 113.22 113.34 113.14 113.18 565,800 -0.02(-0.02%)
Nov 07, 2019 113.49 113.49 113.07 113.20 822,785 -0.48(-0.42%)
Nov 06, 2019 113.60 113.68 113.55 113.68 716,573 +0.03(+0.03%)
Nov 05, 2019 113.67 113.67 113.49 113.65 770,242 -0.18(-0.16%)
Nov 04, 2019 113.87 113.87 113.77 113.83 691,621 -0.11(-0.10%)
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.