Natl Muni Bond Ishares ETF (NY: MUB )

117.53 USD -0.07 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 111.95 112.12 111.77 112.07 156,626 +0.18(+0.16%)
Jul 30, 2012 111.53 111.89 111.53 111.89 102,813 +0.26(+0.23%)
Jul 27, 2012 112.09 112.09 111.57 111.63 145,096 -0.47(-0.42%)
Jul 26, 2012 112.00 112.15 111.76 112.10 147,592 +0.07(+0.06%)
Jul 25, 2012 111.92 112.03 111.76 112.03 120,660 +0.22(+0.20%)
Jul 24, 2012 111.43 111.81 111.43 111.81 103,019 +0.16(+0.14%)
Jul 23, 2012 111.73 111.84 111.56 111.65 126,327 -0.08(-0.07%)
Jul 20, 2012 111.36 111.77 111.11 111.73 197,265 +0.16(+0.14%)
Jul 19, 2012 111.16 111.74 110.81 111.57 167,923 +0.33(+0.30%)
Jul 18, 2012 110.84 111.26 110.81 111.24 197,831 +0.36(+0.32%)
Jul 17, 2012 110.78 110.90 110.70 110.88 128,817 +0.25(+0.23%)
Jul 16, 2012 110.84 110.89 110.46 110.63 85,778 +0.14(+0.13%)
Jul 13, 2012 110.62 110.65 110.41 110.49 110,832 +0.09(+0.08%)
Jul 12, 2012 110.55 110.55 110.16 110.40 123,671 +0.25(+0.23%)
Jul 11, 2012 110.30 110.88 110.04 110.15 256,617 -0.26(-0.24%)
Jul 10, 2012 110.01 110.58 109.81 110.41 187,992 +0.39(+0.35%)
Jul 09, 2012 109.82 110.05 109.73 110.02 127,265 +0.15(+0.14%)
Jul 06, 2012 109.44 109.87 109.30 109.87 153,864 +0.41(+0.37%)
Jul 05, 2012 109.07 109.50 109.03 109.46 101,803 +0.27(+0.25%)
Jul 03, 2012 109.21 109.55 109.09 109.19 167,664 -0.08(-0.07%)
Jul 02, 2012 110.40 110.40 109.19 109.27 1,013,660 -0.80(-0.73%)
Jun 29, 2012 110.09 110.30 109.79 110.07 162,950 -0.08(-0.07%)
Jun 28, 2012 110.02 110.25 109.68 110.15 165,813 +0.15(+0.14%)
Jun 27, 2012 109.95 110.15 109.84 110.00 180,657 -0.14(-0.13%)
Jun 26, 2012 110.04 110.14 109.76 110.14 145,881 +0.04(+0.04%)
Jun 25, 2012 109.92 110.10 109.62 110.10 134,081 +0.31(+0.28%)
Jun 22, 2012 109.79 109.95 109.68 109.79 92,567 -0.03(-0.03%)
Jun 21, 2012 109.93 109.93 109.54 109.82 138,899 +0.14(+0.13%)
Jun 20, 2012 109.99 110.04 109.56 109.68 503,748 -0.28(-0.25%)
Jun 19, 2012 109.75 110.09 109.75 109.96 94,978 +0.00(+0.00%)
Jun 18, 2012 110.13 110.37 109.51 109.96 848,635 -0.43(-0.39%)
Jun 15, 2012 110.24 110.40 110.18 110.39 78,171 +0.05(+0.05%)
Jun 14, 2012 110.06 110.35 109.93 110.34 96,154 +0.16(+0.15%)
Jun 13, 2012 109.72 110.28 109.70 110.18 120,696 +0.49(+0.45%)
Jun 12, 2012 110.02 110.09 109.56 109.69 453,668 -0.35(-0.32%)
Jun 11, 2012 110.36 110.37 109.95 110.04 205,899 -0.37(-0.34%)
Jun 08, 2012 110.27 110.41 110.21 110.41 127,915 +0.16(+0.15%)
Jun 07, 2012 110.38 110.38 110.03 110.25 193,112 -0.02(-0.02%)
Jun 06, 2012 110.66 110.66 110.21 110.27 122,885 -0.05(-0.05%)
Jun 05, 2012 110.82 110.89 110.31 110.32 219,175 -0.60(-0.54%)
Jun 04, 2012 111.02 111.02 110.69 110.92 236,195 -0.12(-0.11%)
Jun 01, 2012 111.09 111.23 110.88 111.04 280,448 -0.09(-0.08%)
May 31, 2012 110.91 111.16 110.68 111.13 183,516 +0.19(+0.17%)
May 30, 2012 110.82 110.94 110.67 110.94 149,165 +0.09(+0.08%)
May 29, 2012 110.61 110.85 110.59 110.85 204,817 +0.01(+0.01%)
May 25, 2012 110.76 110.95 110.60 110.84 179,286 +0.08(+0.07%)
May 24, 2012 110.73 110.86 110.52 110.76 303,520 -0.11(-0.10%)
May 23, 2012 110.90 110.90 110.70 110.87 288,814 +0.05(+0.05%)
May 22, 2012 110.99 110.99 110.59 110.82 149,335 -0.07(-0.06%)
May 21, 2012 110.89 110.91 110.75 110.89 163,833 -0.08(-0.07%)
May 18, 2012 110.67 110.99 110.61 110.97 117,456 +0.04(+0.04%)
May 17, 2012 110.76 110.95 110.56 110.93 210,159 +0.13(+0.12%)
May 16, 2012 110.89 110.95 110.47 110.80 240,608 -0.06(-0.05%)
May 15, 2012 110.52 111.11 110.52 110.86 258,205 +0.94(+0.86%)
May 14, 2012 111.04 111.04 109.51 109.92 383,772 -0.98(-0.88%)
May 11, 2012 110.88 111.07 110.72 110.90 260,474 +0.18(+0.16%)
May 10, 2012 110.65 111.06 110.50 110.72 223,636 -0.18(-0.16%)
May 09, 2012 111.04 111.25 110.86 110.90 315,376 -0.25(-0.22%)
May 08, 2012 111.06 111.33 110.91 111.15 277,419 +0.09(+0.08%)
May 07, 2012 110.77 111.38 110.77 111.06 270,672 -0.14(-0.13%)
May 04, 2012 110.30 111.37 110.08 111.20 452,649 +0.84(+0.76%)
May 03, 2012 109.97 110.47 109.77 110.36 197,118 +0.32(+0.29%)
May 02, 2012 110.07 110.23 109.48 110.04 172,986 +0.24(+0.22%)
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.