Natl Muni Bond Ishares ETF (NY: MUB )

117.53 USD -0.07 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 108.94 108.99 108.87 108.95 347,458 +0.04(+0.04%)
Mar 30, 2017 108.97 109.06 108.91 108.91 550,147 -0.19(-0.17%)
Mar 29, 2017 109.08 109.10 109.04 109.10 402,373 +0.22(+0.20%)
Mar 28, 2017 109.00 109.00 108.86 108.88 467,875 -0.07(-0.06%)
Mar 27, 2017 108.92 108.95 108.87 108.95 439,626 +0.17(+0.16%)
Mar 24, 2017 108.70 108.80 108.67 108.78 612,202 +0.07(+0.06%)
Mar 23, 2017 108.69 108.77 108.63 108.71 1,096,631 +0.08(+0.07%)
Mar 22, 2017 108.60 108.67 108.50 108.63 408,529 +0.13(+0.12%)
Mar 21, 2017 108.19 108.50 108.19 108.50 537,378 +0.28(+0.26%)
Mar 20, 2017 108.10 108.26 108.10 108.22 341,931 +0.11(+0.10%)
Mar 17, 2017 108.02 108.20 108.00 108.11 388,580 +0.06(+0.06%)
Mar 16, 2017 108.13 108.13 108.03 108.05 354,473 -0.07(-0.06%)
Mar 15, 2017 107.89 108.15 107.77 108.12 705,211 +0.34(+0.32%)
Mar 14, 2017 107.74 107.84 107.70 107.78 530,707 +0.04(+0.04%)
Mar 13, 2017 107.79 107.86 107.69 107.74 467,162 +0.00(+0.00%)
Mar 10, 2017 107.73 107.80 107.70 107.74 554,886 +0.11(+0.10%)
Mar 09, 2017 107.74 107.80 107.62 107.63 527,646 -0.20(-0.19%)
Mar 08, 2017 107.83 107.92 107.73 107.83 837,738 -0.18(-0.17%)
Mar 07, 2017 108.03 108.04 107.97 108.01 423,118 -0.02(-0.02%)
Mar 06, 2017 108.02 108.11 107.98 108.03 513,448 -0.03(-0.03%)
Mar 03, 2017 108.23 108.23 107.98 108.06 477,767 -0.13(-0.12%)
Mar 02, 2017 108.20 108.25 108.08 108.19 445,167 -0.05(-0.05%)
Mar 01, 2017 108.36 108.43 108.12 108.24 896,992 -0.58(-0.53%)
Feb 28, 2017 108.79 108.87 108.76 108.82 556,220 +0.10(+0.09%)
Feb 27, 2017 108.81 108.90 108.69 108.72 1,103,026 -0.14(-0.13%)
Feb 24, 2017 108.70 108.88 108.70 108.86 669,755 +0.32(+0.29%)
Feb 23, 2017 108.59 108.62 108.43 108.54 473,113 +0.09(+0.08%)
Feb 22, 2017 108.45 108.45 108.36 108.45 473,407 +0.15(+0.14%)
Feb 21, 2017 108.20 108.36 108.13 108.30 508,254 +0.00(+0.00%)
Feb 17, 2017 108.30 108.30 108.30 0 +0.14(+0.13%)
Feb 16, 2017 108.11 108.18 107.96 108.16 570,178 +0.27(+0.25%)
Feb 15, 2017 108.01 108.08 107.81 107.89 788,032 -0.19(-0.18%)
Feb 14, 2017 108.34 108.41 108.06 108.08 492,348 -0.29(-0.27%)
Feb 13, 2017 108.40 108.47 108.26 108.37 613,729 -0.08(-0.07%)
Feb 10, 2017 108.34 108.47 108.34 108.45 458,341 +0.02(+0.02%)
Feb 09, 2017 108.56 108.62 108.40 108.43 502,658 -0.26(-0.24%)
Feb 08, 2017 108.73 108.75 108.57 108.69 727,005 +0.22(+0.20%)
Feb 07, 2017 108.43 108.53 108.34 108.47 751,603 +0.08(+0.07%)
Feb 06, 2017 108.48 108.50 108.21 108.39 1,471,172 +0.18(+0.17%)
Feb 03, 2017 108.35 108.47 108.14 108.21 1,627,865 -0.04(-0.04%)
Feb 02, 2017 108.37 108.37 108.16 108.25 680,436 +0.16(+0.15%)
Feb 01, 2017 108.17 108.17 107.94 108.09 1,536,399 -0.37(-0.34%)
Jan 31, 2017 108.39 108.54 108.39 108.46 901,658 +0.15(+0.14%)
Jan 30, 2017 108.45 108.46 108.31 108.31 1,129,698 +0.00(+0.00%)
Jan 27, 2017 108.38 108.38 108.23 108.31 579,427 +0.16(+0.15%)
Jan 26, 2017 108.28 108.33 108.07 108.15 1,266,488 +0.01(+0.01%)
Jan 25, 2017 108.27 108.38 108.09 108.14 862,024 -0.17(-0.16%)
Jan 24, 2017 108.50 108.52 108.28 108.31 931,039 -0.14(-0.13%)
Jan 23, 2017 108.39 108.62 108.22 108.45 1,443,647 +0.12(+0.11%)
Jan 20, 2017 108.48 108.48 108.12 108.33 1,096,762 -0.21(-0.19%)
Jan 19, 2017 108.93 108.95 108.50 108.54 1,285,018 -0.45(-0.41%)
Jan 18, 2017 109.20 109.22 108.97 108.99 754,713 -0.24(-0.22%)
Jan 17, 2017 109.33 109.39 109.08 109.23 1,626,372 +0.07(+0.06%)
Jan 13, 2017 109.16 109.16 109.16 0 -0.10(-0.09%)
Jan 12, 2017 109.14 109.32 109.09 109.26 1,164,053 +0.34(+0.31%)
Jan 11, 2017 108.86 108.94 108.69 108.92 1,329,305 +0.33(+0.30%)
Jan 10, 2017 108.58 108.65 108.56 108.59 921,642 -0.03(-0.03%)
Jan 09, 2017 108.64 108.68 108.43 108.62 2,183,740 +0.27(+0.25%)
Jan 06, 2017 108.39 108.47 108.34 108.35 720,790 -0.16(-0.15%)
Jan 05, 2017 108.45 108.54 108.36 108.51 655,605 +0.21(+0.19%)
Jan 04, 2017 108.12 108.31 108.11 108.30 765,650 +0.22(+0.20%)
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.