Natl Muni Bond Ishares ETF (NY: MUB )

117.03 USD +0.17 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 112.95 113.04 112.87 112.87 423,200 +0.20(+0.18%)
May 30, 2019 112.52 112.68 112.51 112.67 439,194 +0.07(+0.06%)
May 29, 2019 112.70 112.71 112.59 112.60 578,962 +0.05(+0.04%)
May 28, 2019 112.58 112.60 112.53 112.55 709,735 +0.05(+0.04%)
May 24, 2019 112.45 112.51 112.42 112.50 431,400 +0.08(+0.07%)
May 23, 2019 112.36 112.53 112.36 112.42 625,819 +0.06(+0.05%)
May 22, 2019 112.28 112.37 112.22 112.36 319,521 +0.10(+0.09%)
May 21, 2019 112.30 112.34 112.22 112.26 457,938 -0.13(-0.12%)
May 20, 2019 112.44 112.44 112.35 112.39 347,160 -0.04(-0.04%)
May 17, 2019 112.48 112.48 112.40 112.43 578,000 +0.05(+0.04%)
May 16, 2019 112.32 112.38 112.31 112.38 430,273 -0.03(-0.03%)
May 15, 2019 112.42 112.42 112.32 112.41 466,785 +0.21(+0.19%)
May 14, 2019 112.20 112.23 112.17 112.20 618,456 +0.05(+0.04%)
May 13, 2019 112.15 112.20 112.03 112.15 932,607 +0.26(+0.23%)
May 10, 2019 111.93 111.95 111.85 111.89 1,497,100 +0.01(+0.01%)
May 09, 2019 111.93 111.93 111.81 111.88 1,136,847 +0.21(+0.19%)
May 08, 2019 111.78 111.79 111.64 111.67 1,042,292 -0.11(-0.10%)
May 07, 2019 111.69 111.78 111.66 111.78 1,185,701 +0.18(+0.16%)
May 06, 2019 111.63 111.69 111.60 111.60 2,342,991 +0.14(+0.13%)
May 03, 2019 111.38 111.47 111.35 111.46 456,900 +0.12(+0.11%)
May 02, 2019 111.31 111.40 111.26 111.34 416,129 -0.04(-0.04%)
May 01, 2019 111.32 111.50 111.31 111.38 629,876 -0.16(-0.14%)
Apr 30, 2019 111.50 111.60 111.50 111.54 432,008 +0.09(+0.08%)
Apr 29, 2019 111.38 111.46 111.36 111.45 491,284 -0.04(-0.04%)
Apr 26, 2019 111.48 111.50 111.40 111.49 620,600 +0.16(+0.14%)
Apr 25, 2019 111.25 111.34 111.24 111.33 493,113 +0.03(+0.03%)
Apr 24, 2019 111.21 111.31 111.20 111.30 1,303,070 +0.25(+0.23%)
Apr 23, 2019 110.93 111.08 110.90 111.05 1,000,397 +0.15(+0.14%)
Apr 22, 2019 110.81 110.92 110.80 110.90 1,828,500 +0.03(+0.03%)
Apr 18, 2019 110.81 110.89 110.81 110.87 597,100 +0.07(+0.06%)
Apr 17, 2019 110.79 110.89 110.79 110.80 402,286 +0.04(+0.04%)
Apr 16, 2019 110.79 110.86 110.75 110.76 517,678 -0.06(-0.05%)
Apr 15, 2019 110.77 110.85 110.74 110.82 495,739 +0.15(+0.14%)
Apr 12, 2019 110.76 110.79 110.67 110.67 409,200 -0.20(-0.18%)
Apr 11, 2019 110.89 110.90 110.82 110.87 361,835 -0.03(-0.03%)
Apr 10, 2019 110.82 110.93 110.82 110.90 579,607 +0.08(+0.07%)
Apr 09, 2019 110.79 110.86 110.79 110.82 436,075 +0.15(+0.14%)
Apr 08, 2019 110.71 110.80 110.67 110.67 547,872 -0.07(-0.06%)
Apr 05, 2019 110.67 110.80 110.66 110.74 705,200 +0.06(+0.05%)
Apr 04, 2019 110.71 110.75 110.64 110.68 544,082 -0.01(-0.01%)
Apr 03, 2019 110.75 110.82 110.64 110.69 546,462 -0.15(-0.14%)
Apr 02, 2019 110.78 110.89 110.78 110.84 477,450 +0.09(+0.08%)
Apr 01, 2019 110.81 110.81 110.61 110.75 1,760,101 -0.44(-0.40%)
Mar 29, 2019 111.16 111.21 111.09 111.19 384,600 -0.17(-0.15%)
Mar 28, 2019 111.29 111.37 111.29 111.36 382,825 +0.07(+0.06%)
Mar 27, 2019 111.19 111.33 111.13 111.29 630,055 +0.13(+0.12%)
Mar 26, 2019 111.03 111.19 111.03 111.16 454,905 +0.08(+0.07%)
Mar 25, 2019 110.88 111.18 110.85 111.08 695,484 +0.08(+0.07%)
Mar 22, 2019 110.82 111.00 110.76 111.00 1,416,800 +0.46(+0.42%)
Mar 21, 2019 110.56 110.60 110.48 110.54 571,364 +0.15(+0.14%)
Mar 20, 2019 110.26 110.50 110.26 110.39 648,194 +0.16(+0.15%)
Mar 19, 2019 110.13 110.27 110.11 110.23 408,948 +0.06(+0.05%)
Mar 18, 2019 110.17 110.20 110.15 110.17 1,054,471 +0.00(+0.00%)
Mar 15, 2019 110.09 110.21 110.09 110.17 431,300 +0.14(+0.13%)
Mar 14, 2019 110.10 110.10 109.96 110.03 418,867 -0.09(-0.08%)
Mar 13, 2019 110.09 110.12 110.06 110.12 415,482 -0.02(-0.02%)
Mar 12, 2019 110.08 110.16 110.05 110.14 477,691 +0.13(+0.12%)
Mar 11, 2019 110.06 110.07 109.98 110.01 598,660 -0.04(-0.04%)
Mar 08, 2019 110.12 110.12 109.96 110.05 722,100 +0.03(+0.03%)
Mar 07, 2019 109.94 110.07 109.90 110.02 1,531,344 +0.22(+0.20%)
Mar 06, 2019 109.72 109.83 109.69 109.80 2,469,981 +0.11(+0.10%)
Mar 05, 2019 109.59 109.70 109.58 109.69 534,726 +0.03(+0.03%)
Mar 04, 2019 109.64 109.67 109.58 109.66 596,290 +0.08(+0.07%)
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.