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, 2010 103.42 103.48 103.09 103.30 152,932 -0.05(-0.05%)
Mar 30, 2010 103.49 103.50 103.30 103.35 65,190 -0.04(-0.04%)
Mar 29, 2010 103.26 103.45 103.26 103.39 72,827 -0.01(-0.01%)
Mar 26, 2010 103.48 103.49 103.21 103.40 74,890 +0.00(+0.00%)
Mar 25, 2010 103.71 103.75 103.40 103.40 99,763 -0.40(-0.38%)
Mar 24, 2010 103.82 103.85 103.68 103.80 64,328 -0.10(-0.10%)
Mar 23, 2010 103.95 103.97 103.90 103.90 65,104 +0.04(+0.03%)
Mar 22, 2010 104.10 104.10 103.79 103.86 70,346 -0.03(-0.02%)
Mar 19, 2010 103.90 103.97 103.81 103.89 49,874 +0.07(+0.07%)
Mar 18, 2010 103.88 103.92 103.74 103.82 89,858 +0.08(+0.08%)
Mar 17, 2010 103.85 103.85 103.69 103.74 56,944 -0.02(-0.02%)
Mar 16, 2010 103.72 105.49 103.65 103.76 105,697 +0.06(+0.06%)
Mar 15, 2010 103.74 103.79 103.64 103.70 83,804 -0.16(-0.15%)
Mar 12, 2010 103.73 103.90 103.68 103.86 49,713 +0.15(+0.14%)
Mar 11, 2010 103.62 103.90 103.62 103.71 68,087 -0.06(-0.06%)
Mar 10, 2010 103.75 103.90 103.35 103.77 91,461 +0.05(+0.05%)
Mar 09, 2010 103.70 103.78 103.67 103.72 61,864 +0.02(+0.02%)
Mar 08, 2010 103.69 103.76 103.63 103.70 75,873 +0.01(+0.01%)
Mar 05, 2010 103.75 103.75 103.56 103.69 75,440 +0.06(+0.06%)
Mar 04, 2010 103.60 103.67 103.35 103.63 94,165 +0.11(+0.11%)
Mar 03, 2010 103.51 103.55 103.25 103.51 96,600 +0.09(+0.09%)
Mar 02, 2010 103.35 103.48 103.30 103.42 89,158 +0.11(+0.11%)
Mar 01, 2010 103.39 103.45 103.31 103.31 75,448 -0.38(-0.37%)
Feb 26, 2010 103.69 103.69 103.58 103.69 58,916 +0.12(+0.12%)
Feb 25, 2010 103.54 103.63 103.45 103.57 55,827 +0.04(+0.04%)
Feb 24, 2010 103.44 103.53 103.34 103.53 60,577 +0.17(+0.16%)
Feb 23, 2010 103.19 103.46 103.18 103.36 103,682 +0.11(+0.11%)
Feb 22, 2010 103.38 103.38 103.14 103.25 105,095 -0.09(-0.09%)
Feb 19, 2010 103.35 103.44 103.24 103.34 102,948 +0.04(+0.04%)
Feb 18, 2010 103.51 103.54 103.30 103.30 63,883 -0.13(-0.13%)
Feb 17, 2010 103.48 103.53 103.43 103.43 118,897 +0.08(+0.08%)
Feb 16, 2010 103.41 103.47 103.35 103.35 68,607 +0.00(+0.00%)
Feb 12, 2010 105.30 103.35 103.35 103.35 74,600 -0.01(-0.01%)
Feb 11, 2010 103.38 103.40 103.25 103.36 117,801 +0.01(+0.01%)
Feb 10, 2010 103.19 103.75 103.16 103.35 66,649 +0.10(+0.10%)
Feb 09, 2010 103.23 103.48 103.21 103.25 62,497 -0.05(-0.05%)
Feb 08, 2010 103.44 103.50 103.30 103.30 62,956 -0.03(-0.03%)
Feb 05, 2010 103.35 103.45 103.15 103.33 187,967 +0.04(+0.04%)
Feb 04, 2010 103.15 103.40 102.98 103.29 101,300 +0.34(+0.33%)
Feb 03, 2010 103.02 103.11 102.80 102.95 120,142 +0.04(+0.04%)
Feb 02, 2010 102.87 102.97 102.71 102.91 113,929 +0.02(+0.02%)
Feb 01, 2010 102.85 102.93 102.51 102.89 223,430 -0.25(-0.24%)
Jan 29, 2010 103.07 103.20 103.02 103.14 117,188 +0.06(+0.06%)
Jan 28, 2010 103.09 103.10 103.08 103.08 59,479 +0.03(+0.03%)
Jan 27, 2010 103.28 103.33 102.92 103.05 79,535 -0.10(-0.10%)
Jan 26, 2010 103.35 103.35 103.06 103.15 84,488 -0.21(-0.20%)
Jan 25, 2010 103.50 103.50 103.27 103.36 88,817 +0.14(+0.14%)
Jan 22, 2010 103.24 103.45 103.21 103.22 78,758 -0.07(-0.07%)
Jan 21, 2010 103.23 103.47 103.18 103.29 102,306 +0.05(+0.05%)
Jan 20, 2010 102.91 103.41 102.60 103.24 89,006 +0.04(+0.04%)
Jan 19, 2010 103.34 103.34 103.15 103.20 64,456 -0.10(-0.10%)
Jan 15, 2010 103.32 103.30 103.30 103.30 87,900 +0.09(+0.09%)
Jan 14, 2010 103.03 103.28 103.01 103.21 75,532 +0.30(+0.29%)
Jan 13, 2010 102.94 103.19 102.87 102.91 183,472 -0.29(-0.28%)
Jan 12, 2010 102.90 103.20 102.90 103.20 98,324 +0.20(+0.19%)
Jan 11, 2010 102.84 103.03 102.84 103.00 81,619 +0.00(+0.00%)
Jan 08, 2010 102.90 103.10 102.88 103.00 60,936 +0.02(+0.02%)
Jan 07, 2010 102.89 103.07 102.89 102.98 94,812 +0.12(+0.12%)
Jan 06, 2010 103.10 103.10 102.70 102.86 190,836 -0.15(-0.15%)
Jan 05, 2010 102.89 103.05 102.65 103.01 88,738 +0.11(+0.11%)
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.