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 29, 2009 101.43 102.00 101.15 101.43 81,569 +0.00(+0.00%)
May 28, 2009 102.07 102.07 101.43 101.43 70,158 -0.46(-0.45%)
May 27, 2009 102.20 102.24 101.56 101.89 82,143 -0.48(-0.47%)
May 26, 2009 102.56 102.71 102.12 102.37 61,013 -0.18(-0.18%)
May 22, 2009 102.50 102.60 102.11 102.55 43,787 -0.09(-0.09%)
May 21, 2009 102.25 102.68 102.01 102.64 57,671 -0.01(-0.01%)
May 20, 2009 102.01 102.65 101.89 102.65 76,225 +0.41(+0.40%)
May 19, 2009 101.93 102.24 101.50 102.24 84,547 +0.14(+0.14%)
May 18, 2009 102.16 102.19 101.60 102.10 82,812 +0.11(+0.11%)
May 15, 2009 102.07 102.14 101.93 101.99 68,618 -0.09(-0.09%)
May 14, 2009 101.88 102.10 101.88 102.08 61,518 +0.40(+0.39%)
May 13, 2009 101.95 102.00 101.50 101.68 56,360 -0.15(-0.15%)
May 12, 2009 101.79 101.85 101.56 101.83 51,695 +0.15(+0.15%)
May 11, 2009 101.72 101.73 101.48 101.68 43,476 +0.21(+0.21%)
May 08, 2009 101.74 101.74 101.31 101.47 81,155 +0.10(+0.10%)
May 07, 2009 101.58 101.62 101.11 101.37 124,997 -0.06(-0.06%)
May 06, 2009 101.34 101.50 101.02 101.43 67,204 +0.25(+0.24%)
May 05, 2009 101.25 101.90 100.88 101.18 165,525 -0.41(-0.40%)
May 04, 2009 101.92 102.12 101.58 101.59 85,008 -0.22(-0.22%)
May 01, 2009 101.32 104.00 100.84 101.81 74,206 +0.14(+0.14%)
Apr 30, 2009 101.89 101.91 101.24 101.67 73,652 -0.19(-0.19%)
Apr 29, 2009 101.81 102.08 101.75 101.86 65,308 -0.06(-0.06%)
Apr 28, 2009 102.21 102.23 101.80 101.92 68,182 -0.13(-0.13%)
Apr 27, 2009 101.92 102.50 101.55 102.05 73,679 +0.11(+0.11%)
Apr 24, 2009 102.06 102.25 101.38 101.94 69,214 -0.26(-0.25%)
Apr 23, 2009 102.35 102.42 102.10 102.20 84,997 -0.01(-0.01%)
Apr 22, 2009 102.26 102.41 102.08 102.21 78,790 -0.12(-0.12%)
Apr 21, 2009 101.52 102.33 101.52 102.33 78,734 +0.37(+0.36%)
Apr 20, 2009 101.91 101.97 101.72 101.96 69,142 -0.03(-0.03%)
Apr 17, 2009 101.44 102.00 101.21 101.99 73,731 +0.64(+0.63%)
Apr 16, 2009 100.81 101.35 100.22 101.35 123,479 +1.26(+1.26%)
Apr 15, 2009 100.50 100.50 100.09 100.09 103,437 +0.15(+0.15%)
Apr 14, 2009 99.56 100.19 99.56 99.94 90,170 +0.17(+0.17%)
Apr 13, 2009 99.90 100.00 99.50 99.77 71,488 -0.09(-0.09%)
Apr 09, 2009 99.96 100.12 99.53 99.86 113,667 -0.19(-0.19%)
Apr 08, 2009 99.68 100.12 99.68 100.06 113,845 +0.38(+0.38%)
Apr 07, 2009 99.60 99.75 99.54 99.68 83,914 +0.23(+0.23%)
Apr 06, 2009 99.62 99.71 99.40 99.45 65,916 -0.13(-0.13%)
Apr 03, 2009 99.59 99.70 99.09 99.58 142,570 +0.20(+0.20%)
Apr 02, 2009 99.62 99.63 99.30 99.38 68,998 -0.32(-0.32%)
Apr 01, 2009 99.55 99.70 99.43 99.70 83,234 +0.01(+0.01%)
Mar 31, 2009 99.69 99.75 99.42 99.69 57,349 +0.09(+0.09%)
Mar 30, 2009 99.62 99.68 99.35 99.60 52,706 +0.03(+0.04%)
Mar 26, 2009 99.55 99.64 99.47 99.57 78,290 -0.08(-0.09%)
Mar 25, 2009 99.78 99.87 99.48 99.65 85,024 -0.26(-0.26%)
Mar 24, 2009 99.69 99.91 99.37 99.91 69,872 +0.36(+0.36%)
Mar 23, 2009 99.71 99.80 99.37 99.55 71,465 -0.15(-0.15%)
Mar 20, 2009 99.39 99.74 99.28 99.70 75,882 +0.20(+0.20%)
Mar 19, 2009 98.99 99.50 98.85 99.50 72,203 +1.18(+1.20%)
Mar 18, 2009 98.10 98.46 97.51 98.32 116,854 +0.07(+0.07%)
Mar 17, 2009 98.53 98.54 98.10 98.25 97,552 +0.23(+0.23%)
Mar 16, 2009 98.19 98.67 98.02 98.02 103,308 -0.57(-0.58%)
Mar 13, 2009 98.66 98.68 98.47 98.59 0 -0.11(-0.11%)
Mar 12, 2009 98.67 98.93 98.44 98.70 66,282 +0.20(+0.20%)
Mar 11, 2009 98.90 98.90 98.44 98.50 89,909 -0.28(-0.28%)
Mar 10, 2009 98.78 98.89 98.25 98.78 64,684 +0.13(+0.13%)
Mar 09, 2009 98.87 98.90 98.40 98.65 71,733 -0.21(-0.22%)
Mar 06, 2009 98.84 98.92 98.44 98.86 0 +0.45(+0.46%)
Mar 05, 2009 98.82 98.92 98.20 98.41 42,587 -0.57(-0.58%)
Mar 04, 2009 99.06 99.08 98.68 98.98 90,883 -0.55(-0.55%)
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.