Natl Muni Bond Ishares ETF (NY: MUB )

117.83 USD +0.11 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 112.21 112.34 112.17 112.32 337,284 +0.09(+0.08%)
May 27, 2016 112.37 112.23 112.23 112.23 244,400 -0.14(-0.12%)
May 26, 2016 112.43 112.43 112.34 112.37 304,550 +0.05(+0.04%)
May 25, 2016 112.44 112.45 112.30 112.32 283,530 -0.02(-0.02%)
May 24, 2016 112.41 112.47 112.30 112.34 333,118 -0.13(-0.12%)
May 23, 2016 112.52 112.54 112.36 112.47 278,257 +0.05(+0.04%)
May 20, 2016 112.60 112.60 112.40 112.42 292,363 -0.09(-0.08%)
May 19, 2016 112.59 112.64 112.48 112.51 354,377 -0.02(-0.02%)
May 18, 2016 112.89 112.89 112.47 112.53 581,566 -0.30(-0.27%)
May 17, 2016 112.74 112.84 112.73 112.83 280,469 +0.22(+0.20%)
May 16, 2016 112.70 112.70 112.61 112.61 280,705 -0.17(-0.15%)
May 13, 2016 112.71 112.81 112.70 112.78 364,904 +0.11(+0.10%)
May 12, 2016 112.63 112.68 112.58 112.67 367,905 +0.10(+0.09%)
May 11, 2016 112.52 112.69 112.51 112.57 546,063 +0.09(+0.08%)
May 10, 2016 112.45 112.49 112.38 112.48 464,389 +0.02(+0.02%)
May 09, 2016 112.46 112.46 112.36 112.46 325,107 +0.11(+0.10%)
May 06, 2016 112.40 112.41 112.28 112.35 691,120 -0.03(-0.03%)
May 05, 2016 112.35 112.40 112.27 112.38 430,492 +0.07(+0.06%)
May 04, 2016 112.34 112.41 112.18 112.31 309,968 +0.02(+0.02%)
May 03, 2016 112.13 112.32 112.13 112.29 459,086 +0.32(+0.29%)
May 02, 2016 112.08 112.08 111.94 111.97 429,526 -0.24(-0.21%)
Apr 29, 2016 112.17 112.28 112.06 112.21 319,256 +0.04(+0.04%)
Apr 28, 2016 112.16 112.20 112.06 112.17 535,722 +0.13(+0.12%)
Apr 27, 2016 112.07 112.10 111.98 112.04 217,540 +0.04(+0.04%)
Apr 26, 2016 112.00 112.08 111.94 112.00 237,292 -0.01(-0.01%)
Apr 25, 2016 112.04 112.08 112.00 112.01 286,028 -0.04(-0.04%)
Apr 22, 2016 112.11 112.12 112.00 112.05 427,746 -0.09(-0.08%)
Apr 21, 2016 112.18 112.24 112.05 112.14 378,399 +0.03(+0.03%)
Apr 20, 2016 112.21 112.35 112.10 112.11 325,982 -0.12(-0.11%)
Apr 19, 2016 112.40 112.40 112.07 112.23 910,568 -0.08(-0.07%)
Apr 18, 2016 112.24 112.32 112.17 112.31 1,008,877 +0.05(+0.04%)
Apr 15, 2016 112.20 112.30 112.18 112.26 366,188 +0.11(+0.10%)
Apr 14, 2016 112.11 112.19 112.08 112.15 324,194 -0.02(-0.02%)
Apr 13, 2016 112.14 112.20 112.07 112.17 334,220 +0.07(+0.06%)
Apr 12, 2016 112.17 112.19 112.09 112.10 301,995 -0.05(-0.04%)
Apr 11, 2016 112.18 112.20 112.11 112.15 276,173 -0.02(-0.02%)
Apr 08, 2016 112.14 112.17 112.06 112.17 409,043 +0.02(+0.02%)
Apr 07, 2016 112.00 112.15 111.89 112.15 393,711 +0.38(+0.34%)
Apr 06, 2016 111.89 111.90 111.72 111.77 304,509 +0.06(+0.05%)
Apr 05, 2016 111.74 111.75 111.63 111.71 425,297 +0.13(+0.12%)
Apr 04, 2016 111.49 111.58 111.42 111.58 847,394 +0.19(+0.17%)
Apr 01, 2016 111.40 111.49 111.27 111.39 461,520 -0.26(-0.23%)
Mar 31, 2016 111.62 111.65 111.47 111.65 410,980 +0.18(+0.16%)
Mar 30, 2016 111.40 111.47 111.30 111.47 295,301 +0.12(+0.11%)
Mar 29, 2016 111.28 111.45 111.20 111.35 313,715 +0.15(+0.13%)
Mar 28, 2016 111.22 111.23 111.09 111.20 515,585 +0.13(+0.12%)
Mar 24, 2016 111.25 111.07 111.07 111.07 341,000 -0.14(-0.13%)
Mar 23, 2016 111.06 111.21 111.06 111.21 735,463 +0.11(+0.10%)
Mar 22, 2016 111.23 111.23 111.07 111.10 291,921 +0.02(+0.02%)
Mar 21, 2016 111.10 111.11 111.03 111.08 355,170 +0.02(+0.02%)
Mar 18, 2016 111.14 111.14 111.01 111.06 345,993 +0.04(+0.04%)
Mar 17, 2016 110.94 111.07 110.87 111.02 303,012 +0.14(+0.13%)
Mar 16, 2016 110.85 110.97 110.77 110.88 271,346 +0.04(+0.04%)
Mar 15, 2016 110.83 110.88 110.76 110.84 209,478 -0.02(-0.02%)
Mar 14, 2016 110.87 110.91 110.80 110.86 323,134 +0.08(+0.07%)
Mar 11, 2016 110.93 110.93 110.75 110.78 263,494 -0.09(-0.08%)
Mar 10, 2016 110.88 110.90 110.76 110.87 384,569 +0.07(+0.06%)
Mar 09, 2016 110.80 110.87 110.77 110.80 340,632 -0.03(-0.03%)
Mar 08, 2016 110.84 110.86 110.75 110.83 408,365 +0.10(+0.09%)
Mar 07, 2016 110.68 110.73 110.60 110.73 332,916 +0.03(+0.03%)
Mar 04, 2016 110.90 110.92 110.62 110.70 367,471 -0.20(-0.18%)
Mar 03, 2016 110.90 110.98 110.83 110.90 353,507 +0.07(+0.06%)
Mar 02, 2016 110.94 110.95 110.83 110.83 323,911 -0.12(-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.