Natl Muni Bond Ishares ETF (NY: MUB )

117.59 USD +0.08 (+0.07%)
Streaming Delayed Price Updated: 1:01 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.02 117.10 116.97 116.97 921,189 -0.03(-0.03%)
May 27, 2021 116.97 117.02 116.94 117.00 773,482 +0.00(+0.00%)
May 26, 2021 116.94 117.04 116.93 117.00 1,394,684 +0.10(+0.09%)
May 25, 2021 116.74 116.93 116.72 116.90 689,662 +0.16(+0.14%)
May 24, 2021 116.66 116.76 116.62 116.74 844,055 +0.05(+0.04%)
May 21, 2021 116.66 116.73 116.64 116.69 889,494 +0.03(+0.03%)
May 20, 2021 116.56 116.67 116.49 116.66 1,655,374 +0.12(+0.10%)
May 19, 2021 116.74 116.75 116.50 116.54 661,403 -0.16(-0.14%)
May 18, 2021 116.73 116.73 116.64 116.70 843,387 +0.03(+0.03%)
May 17, 2021 116.66 116.74 116.62 116.67 1,175,835 +0.00(+0.00%)
May 14, 2021 116.42 116.69 116.42 116.67 1,190,386 +0.27(+0.23%)
May 13, 2021 116.41 116.42 116.31 116.40 1,296,122 -0.01(-0.01%)
May 12, 2021 116.50 116.55 116.36 116.41 2,325,535 -0.21(-0.18%)
May 11, 2021 116.69 116.72 116.58 116.62 781,697 -0.12(-0.10%)
May 10, 2021 116.89 116.92 116.72 116.74 2,313,894 -0.11(-0.09%)
May 07, 2021 116.78 116.88 116.69 116.85 1,066,789 +0.19(+0.16%)
May 06, 2021 116.56 116.70 116.56 116.66 885,916 +0.10(+0.09%)
May 05, 2021 116.50 116.57 116.48 116.56 1,419,091 +0.11(+0.09%)
May 04, 2021 116.46 116.60 116.44 116.45 1,388,861 -0.01(-0.01%)
May 03, 2021 116.52 116.63 116.43 116.46 1,516,324 -0.29(-0.25%)
Apr 30, 2021 116.79 116.81 116.70 116.75 1,166,500 -0.01(-0.01%)
Apr 29, 2021 116.84 116.84 116.64 116.76 1,690,475 -0.22(-0.19%)
Apr 28, 2021 116.93 116.99 116.73 116.98 6,900,502 -0.03(-0.03%)
Apr 27, 2021 117.08 117.18 116.96 117.01 1,093,293 -0.08(-0.07%)
Apr 26, 2021 117.06 117.12 117.01 117.09 950,276 +0.01(+0.01%)
Apr 23, 2021 117.03 117.11 116.99 117.08 1,245,800 +0.00(+0.00%)
Apr 22, 2021 116.96 117.11 116.93 117.08 845,384 +0.08(+0.07%)
Apr 21, 2021 116.90 117.03 116.88 117.00 934,650 +0.03(+0.03%)
Apr 20, 2021 116.92 117.01 116.89 116.97 1,025,306 +0.03(+0.03%)
Apr 19, 2021 116.87 116.96 116.84 116.94 875,998 -0.02(-0.02%)
Apr 16, 2021 116.95 117.00 116.91 116.96 926,200 -0.07(-0.06%)
Apr 15, 2021 116.90 117.10 116.90 117.03 1,190,416 +0.40(+0.34%)
Apr 14, 2021 116.53 116.69 116.51 116.63 841,876 +0.14(+0.12%)
Apr 13, 2021 116.47 116.56 116.41 116.49 917,722 +0.08(+0.07%)
Apr 12, 2021 116.34 116.44 116.34 116.41 882,255 +0.09(+0.08%)
Apr 09, 2021 116.36 116.43 116.25 116.32 929,600 +0.01(+0.01%)
Apr 08, 2021 116.18 116.43 116.14 116.31 1,431,241 +0.15(+0.13%)
Apr 07, 2021 116.09 116.19 116.04 116.16 1,275,893 +0.05(+0.04%)
Apr 06, 2021 115.96 116.13 115.96 116.11 1,573,272 +0.20(+0.17%)
Apr 05, 2021 115.95 116.02 115.88 115.91 1,037,983 -0.09(-0.08%)
Apr 01, 2021 115.92 116.03 115.76 116.00 3,012,600 -0.05(-0.04%)
Mar 31, 2021 116.09 116.11 116.01 116.05 1,365,879 -0.02(-0.02%)
Mar 30, 2021 115.93 116.10 115.92 116.07 1,383,366 +0.16(+0.14%)
Mar 29, 2021 116.08 116.08 115.90 115.91 1,009,252 -0.06(-0.05%)
Mar 26, 2021 115.92 116.04 115.92 115.97 584,800 +0.02(+0.02%)
Mar 25, 2021 116.03 116.10 115.94 115.95 921,260 -0.02(-0.02%)
Mar 24, 2021 115.85 116.04 115.85 115.97 1,538,032 +0.17(+0.15%)
Mar 23, 2021 115.84 115.93 115.77 115.80 1,383,793 +0.08(+0.07%)
Mar 22, 2021 115.67 115.74 115.65 115.72 1,204,649 +0.09(+0.08%)
Mar 19, 2021 115.52 115.68 115.42 115.63 702,000 +0.07(+0.06%)
Mar 18, 2021 115.62 115.62 115.39 115.56 1,417,098 -0.44(-0.38%)
Mar 17, 2021 115.99 116.06 115.84 116.00 1,977,883 -0.23(-0.20%)
Mar 16, 2021 116.25 116.28 116.06 116.23 1,117,635 +0.07(+0.06%)
Mar 15, 2021 115.99 116.23 115.99 116.16 1,189,234 +0.34(+0.29%)
Mar 12, 2021 116.07 116.12 115.66 115.82 2,117,300 -0.47(-0.40%)
Mar 11, 2021 116.25 116.31 116.18 116.29 2,098,806 +0.16(+0.14%)
Mar 10, 2021 115.94 116.16 115.92 116.13 1,006,056 +0.20(+0.17%)
Mar 09, 2021 115.76 115.95 115.76 115.93 1,288,773 +0.31(+0.27%)
Mar 08, 2021 115.57 115.69 115.54 115.62 745,243 +0.12(+0.10%)
Mar 05, 2021 115.54 115.60 115.46 115.50 867,000 +0.03(+0.03%)
Mar 04, 2021 115.45 115.65 115.34 115.47 1,057,910 +0.02(+0.02%)
Mar 03, 2021 115.46 115.48 115.25 115.45 1,111,170 -0.12(-0.10%)
Mar 02, 2021 115.32 115.59 115.26 115.57 1,230,745 +0.19(+0.16%)
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.