Natl Muni Bond Ishares ETF (NY: MUB )

116.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 101.25 101.51 101.10 101.51 40,956 +0.13(+0.13%)
May 29, 2008 101.35 101.47 101.18 101.38 36,605 -0.12(-0.12%)
May 28, 2008 102.48 102.48 101.50 101.50 52,679 -0.37(-0.36%)
May 27, 2008 101.82 101.87 101.74 101.87 46,217 +0.02(+0.02%)
May 26, 2008 102.00 102.19 101.85 101.85 0 +0.00(+0.00%)
May 23, 2008 102.00 102.19 101.85 101.85 42,337 -0.05(-0.05%)
May 22, 2008 102.00 102.13 101.75 101.90 36,458 -0.14(-0.14%)
May 21, 2008 102.76 102.76 101.93 102.04 52,816 -0.19(-0.19%)
May 20, 2008 101.77 102.32 101.77 102.23 61,823 +0.30(+0.29%)
May 19, 2008 101.75 101.99 101.69 101.93 47,878 +0.25(+0.25%)
May 16, 2008 101.47 101.75 101.42 101.68 49,020 +0.19(+0.19%)
May 15, 2008 101.23 101.49 101.04 101.49 48,096 +0.10(+0.10%)
May 14, 2008 101.25 101.57 101.17 101.39 71,405 +0.17(+0.17%)
May 13, 2008 101.32 101.32 101.11 101.22 56,649 -0.12(-0.12%)
May 12, 2008 101.40 101.43 101.25 101.34 40,913 +0.05(+0.05%)
May 09, 2008 101.19 101.29 100.85 101.29 28,169 +0.34(+0.34%)
May 08, 2008 100.79 101.00 100.75 100.95 49,656 +0.12(+0.12%)
May 07, 2008 100.78 100.83 100.52 100.83 62,959 +0.19(+0.19%)
May 06, 2008 101.05 101.05 100.53 100.64 57,715 -0.16(-0.16%)
May 05, 2008 100.60 100.85 100.60 100.80 39,834 -0.05(-0.05%)
May 02, 2008 100.81 100.95 100.10 100.85 75,977 -0.25(-0.25%)
May 01, 2008 101.10 101.12 100.94 101.10 79,241 -0.09(-0.09%)
Apr 30, 2008 101.16 101.39 100.68 101.19 107,635 +0.19(+0.19%)
Apr 29, 2008 100.95 101.11 100.90 101.00 37,654 +0.05(+0.05%)
Apr 28, 2008 100.86 101.07 100.80 100.95 78,688 +0.10(+0.10%)
Apr 25, 2008 100.99 100.99 100.46 100.85 80,911 -0.24(-0.24%)
Apr 24, 2008 101.47 101.47 100.87 101.09 72,280 -0.25(-0.25%)
Apr 23, 2008 101.65 101.65 101.12 101.34 71,782 -0.30(-0.30%)
Apr 22, 2008 101.69 101.69 101.20 101.64 64,866 +0.03(+0.03%)
Apr 21, 2008 102.50 102.50 101.22 101.61 42,084 -0.43(-0.42%)
Apr 18, 2008 101.87 102.04 101.33 102.04 92,672 +0.14(+0.14%)
Apr 17, 2008 101.34 101.95 101.34 101.90 120,820 +0.31(+0.31%)
Apr 16, 2008 101.89 102.25 101.30 101.59 128,795 -0.16(-0.16%)
Apr 15, 2008 101.74 102.25 101.09 101.75 116,577 +0.21(+0.21%)
Apr 14, 2008 101.25 101.73 101.22 101.54 49,975 -0.16(-0.16%)
Apr 11, 2008 101.25 101.74 101.24 101.70 55,700 +0.43(+0.42%)
Apr 10, 2008 100.96 101.68 100.96 101.27 55,700 -0.25(-0.25%)
Apr 09, 2008 101.50 101.53 100.76 101.52 56,912 +0.90(+0.89%)
Apr 08, 2008 99.73 100.70 99.73 100.62 126,500 +0.38(+0.38%)
Apr 07, 2008 99.46 100.27 99.46 100.24 80,869 +0.59(+0.59%)
Apr 04, 2008 100.69 100.69 99.17 99.65 90,537 +0.57(+0.58%)
Apr 03, 2008 99.56 99.56 98.94 99.08 51,073 +0.11(+0.11%)
Apr 02, 2008 99.37 99.37 98.65 98.97 106,582 +0.04(+0.04%)
Apr 01, 2008 99.27 99.60 98.60 98.93 153,938 -1.01(-1.01%)
Mar 31, 2008 99.92 100.27 99.72 99.94 44,143 -0.06(-0.06%)
Mar 28, 2008 99.59 100.00 99.56 100.00 47,052 +0.36(+0.36%)
Mar 27, 2008 99.65 102.54 99.18 99.64 121,016 -0.01(-0.01%)
Mar 26, 2008 99.78 99.80 99.47 99.65 41,300 +0.05(+0.05%)
Mar 25, 2008 99.56 99.65 99.30 99.60 64,100 -0.05(-0.05%)
Mar 24, 2008 99.85 99.85 98.75 99.65 112,050 -0.74(-0.74%)
Mar 21, 2008 100.10 100.39 99.60 100.39 91,398 +0.00(+0.00%)
Mar 20, 2008 100.10 100.39 99.60 100.39 91,398 +0.34(+0.34%)
Mar 19, 2008 99.20 100.05 99.20 100.05 69,149 +0.55(+0.55%)
Mar 18, 2008 99.49 99.72 99.35 99.50 54,300 -0.46(-0.46%)
Mar 17, 2008 99.70 100.05 99.57 99.96 55,271 +0.14(+0.14%)
Mar 14, 2008 99.62 99.94 99.56 99.82 73,478 +0.20(+0.20%)
Mar 13, 2008 99.79 99.90 99.41 99.62 85,960 -0.45(-0.45%)
Mar 12, 2008 99.75 100.15 99.70 100.07 57,020 +0.21(+0.21%)
Mar 11, 2008 100.06 100.20 99.32 99.86 91,393 -0.15(-0.15%)
Mar 10, 2008 100.30 100.30 99.98 100.01 121,200 +0.03(+0.03%)
Mar 07, 2008 100.02 100.08 99.74 99.98 118,762 +0.34(+0.34%)
Mar 06, 2008 99.10 99.64 99.10 99.64 106,366 +0.54(+0.54%)
Mar 05, 2008 98.88 99.24 98.73 99.10 139,101 +0.23(+0.23%)
Mar 04, 2008 97.98 98.87 97.98 98.87 232,731 +0.87(+0.89%)
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.