Natl Muni Bond Ishares ETF (NY: MUB )

116.67 USD +0.27 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 111.97 112.02 111.76 111.89 128,419 +0.08(+0.07%)
Feb 27, 2013 111.74 111.87 111.69 111.81 157,440 +0.20(+0.18%)
Feb 26, 2013 111.81 111.81 111.54 111.61 106,947 +0.02(+0.02%)
Feb 22, 2013 111.78 111.79 111.52 111.59 114,945 -0.03(-0.03%)
Feb 21, 2013 111.60 111.72 111.48 111.62 167,074 +0.14(+0.13%)
Feb 20, 2013 111.35 111.63 111.35 111.48 121,997 +0.03(+0.03%)
Feb 19, 2013 111.50 111.64 111.42 111.45 205,812 +0.03(+0.03%)
Feb 15, 2013 111.44 111.57 111.39 111.42 156,561 -0.01(-0.01%)
Feb 14, 2013 111.71 111.71 111.41 111.43 202,711 -0.23(-0.20%)
Feb 13, 2013 111.75 111.79 111.56 111.66 103,184 +0.00(+0.00%)
Feb 12, 2013 111.75 111.97 111.55 111.66 156,994 -0.07(-0.06%)
Feb 11, 2013 112.01 112.08 111.70 111.73 163,060 -0.31(-0.28%)
Feb 08, 2013 111.87 112.13 111.81 112.04 243,904 +0.23(+0.20%)
Feb 07, 2013 112.03 112.09 111.80 111.81 151,870 -0.19(-0.17%)
Feb 06, 2013 111.96 112.00 111.80 112.00 293,453 +0.10(+0.09%)
Feb 04, 2013 111.74 111.94 111.50 111.90 469,909 +0.20(+0.18%)
Feb 01, 2013 111.43 111.80 111.40 111.70 442,530 +0.16(+0.14%)
Jan 31, 2013 111.46 111.68 111.43 111.54 138,289 +0.04(+0.04%)
Jan 30, 2013 111.56 111.60 111.36 111.50 179,403 +0.05(+0.04%)
Jan 29, 2013 111.52 111.59 111.43 111.45 149,595 -0.07(-0.06%)
Jan 28, 2013 111.86 111.89 111.50 111.52 272,084 -0.48(-0.43%)
Jan 25, 2013 112.24 112.35 111.87 112.00 181,873 -0.37(-0.33%)
Jan 24, 2013 112.27 112.44 112.12 112.37 293,835 +0.10(+0.09%)
Jan 23, 2013 112.54 112.59 111.93 112.27 566,351 -0.23(-0.20%)
Jan 22, 2013 112.62 112.66 112.47 112.50 279,168 -0.11(-0.10%)
Jan 18, 2013 112.48 112.64 112.42 112.61 219,731 +0.19(+0.17%)
Jan 17, 2013 112.57 112.58 112.36 112.42 222,711 +0.02(+0.02%)
Jan 16, 2013 112.37 112.56 112.33 112.40 169,138 +0.08(+0.07%)
Jan 15, 2013 112.50 112.50 112.30 112.32 157,527 -0.10(-0.09%)
Jan 14, 2013 112.44 112.46 112.21 112.42 181,090 +0.00(+0.00%)
Jan 11, 2013 112.10 112.44 112.03 112.42 276,211 +0.26(+0.23%)
Jan 10, 2013 111.70 112.23 111.66 112.16 236,343 -0.07(-0.06%)
Jan 09, 2013 112.05 112.34 111.92 112.23 369,476 +0.27(+0.24%)
Jan 08, 2013 111.78 112.00 111.56 111.96 180,152 +0.20(+0.18%)
Jan 07, 2013 111.26 111.95 111.11 111.76 246,726 +0.19(+0.17%)
Jan 04, 2013 111.96 111.96 111.50 111.57 212,113 -0.25(-0.22%)
Jan 03, 2013 111.85 111.88 111.60 111.82 323,093 +0.02(+0.02%)
Jan 02, 2013 111.00 111.85 110.64 111.80 985,883 +1.16(+1.05%)
Dec 31, 2012 109.92 110.69 109.92 110.64 465,908 +0.22(+0.20%)
Dec 28, 2012 110.69 110.95 110.39 110.42 241,908 -0.39(-0.35%)
Dec 27, 2012 110.67 110.94 110.64 110.81 250,739 +0.04(+0.04%)
Dec 26, 2012 110.61 110.90 110.55 110.77 268,814 -0.15(-0.14%)
Dec 24, 2012 110.73 110.93 110.63 110.92 138,720 +0.10(+0.09%)
Dec 21, 2012 110.71 110.90 110.63 110.82 373,802 -0.02(-0.02%)
Dec 20, 2012 110.69 110.92 110.41 110.84 284,634 +0.24(+0.22%)
Dec 19, 2012 109.97 110.62 109.71 110.60 548,450 +0.81(+0.74%)
Dec 18, 2012 110.35 110.57 109.17 109.79 675,561 -0.36(-0.33%)
Dec 17, 2012 111.01 111.18 110.12 110.15 517,419 -0.90(-0.81%)
Dec 14, 2012 112.44 112.44 111.00 111.05 347,892 -1.31(-1.17%)
Dec 13, 2012 112.57 112.57 112.03 112.36 390,315 -0.31(-0.28%)
Dec 12, 2012 113.07 113.07 112.23 112.67 220,725 -0.19(-0.17%)
Dec 11, 2012 113.24 113.31 112.85 112.86 170,566 -0.30(-0.27%)
Dec 10, 2012 113.35 113.45 113.16 113.16 175,400 -0.06(-0.05%)
Dec 07, 2012 113.49 113.55 113.11 113.22 158,768 -0.14(-0.12%)
Dec 06, 2012 113.50 113.55 113.31 113.36 135,323 +0.00(+0.00%)
Dec 05, 2012 113.21 113.54 113.21 113.36 314,424 +0.04(+0.04%)
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.