Natl Muni Bond Ishares ETF (NY: MUB )

116.41 USD -0.21 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 103.81 104.05 103.50 103.95 253,309 +0.02(+0.02%)
Jul 30, 2013 104.11 104.11 103.83 103.93 281,767 -0.03(-0.03%)
Jul 29, 2013 104.20 104.20 103.90 103.96 116,465 -0.20(-0.19%)
Jul 26, 2013 103.73 104.30 103.72 104.16 268,564 +0.73(+0.71%)
Jul 25, 2013 102.93 103.62 102.81 103.43 184,949 +0.29(+0.28%)
Jul 24, 2013 103.41 103.66 103.02 103.14 247,964 -0.71(-0.68%)
Jul 23, 2013 103.88 104.10 103.75 103.85 157,798 +0.08(+0.08%)
Jul 22, 2013 104.25 104.31 103.35 103.77 289,927 -0.69(-0.66%)
Jul 19, 2013 105.00 105.14 104.29 104.46 242,079 -0.58(-0.56%)
Jul 18, 2013 105.03 105.30 104.92 105.04 233,455 -0.06(-0.06%)
Jul 17, 2013 105.11 105.32 105.05 105.10 211,228 +0.20(+0.19%)
Jul 16, 2013 104.75 105.02 104.67 104.90 315,265 +0.08(+0.08%)
Jul 15, 2013 105.26 105.31 104.68 104.82 510,565 -0.67(-0.64%)
Jul 12, 2013 105.06 105.64 104.76 105.49 389,890 +0.48(+0.46%)
Jul 11, 2013 104.86 105.33 104.80 105.01 226,674 +0.95(+0.91%)
Jul 10, 2013 104.65 104.72 103.91 104.06 467,057 -0.15(-0.14%)
Jul 09, 2013 104.05 104.28 103.90 104.21 210,193 +0.31(+0.30%)
Jul 08, 2013 103.96 104.18 103.78 103.90 256,738 +0.48(+0.46%)
Jul 05, 2013 104.13 104.27 103.17 103.42 320,798 -1.62(-1.54%)
Jul 03, 2013 105.55 105.85 105.04 105.04 181,719 -0.65(-0.62%)
Jul 02, 2013 105.53 105.97 105.42 105.69 185,690 +0.02(+0.02%)
Jul 01, 2013 104.85 105.89 104.85 105.67 880,256 +0.63(+0.60%)
Jun 28, 2013 104.93 105.44 104.53 105.04 658,975 +0.07(+0.07%)
Jun 26, 2013 104.25 105.03 104.09 104.97 866,260 +2.15(+2.09%)
Jun 25, 2013 101.46 103.04 101.31 102.82 591,541 +1.47(+1.45%)
Jun 24, 2013 100.94 102.94 100.28 101.35 964,802 -0.94(-0.92%)
Jun 21, 2013 103.57 104.38 102.15 102.29 947,183 -1.79(-1.72%)
Jun 20, 2013 105.41 105.41 103.76 104.08 787,533 -1.87(-1.76%)
Jun 19, 2013 106.51 107.22 105.93 105.95 288,406 -0.56(-0.53%)
Jun 18, 2013 107.00 107.09 106.43 106.51 342,836 -0.50(-0.47%)
Jun 17, 2013 107.30 107.48 107.00 107.01 161,974 -0.29(-0.27%)
Jun 14, 2013 106.99 107.57 106.80 107.30 292,659 +0.07(+0.07%)
Jun 13, 2013 106.41 107.23 106.40 107.23 409,874 +0.70(+0.66%)
Jun 12, 2013 107.43 107.64 106.51 106.53 485,021 -1.03(-0.96%)
Jun 11, 2013 106.87 107.65 106.70 107.56 959,060 +0.42(+0.39%)
Jun 10, 2013 107.58 107.63 107.00 107.14 449,431 -0.66(-0.61%)
Jun 07, 2013 108.05 108.20 107.66 107.80 338,533 -0.29(-0.27%)
Jun 06, 2013 107.74 108.21 107.60 108.09 541,085 +0.25(+0.23%)
Jun 05, 2013 107.66 108.50 107.65 107.84 554,722 +0.24(+0.22%)
Jun 04, 2013 108.04 108.04 107.60 107.60 514,553 -0.30(-0.28%)
Jun 03, 2013 107.90 108.67 107.79 107.90 362,203 -0.29(-0.27%)
May 31, 2013 109.15 109.24 108.08 108.19 351,696 -0.99(-0.91%)
May 30, 2013 109.30 109.37 109.12 109.18 143,307 +0.04(+0.04%)
May 29, 2013 109.60 109.69 109.12 109.14 284,131 -0.47(-0.43%)
May 28, 2013 110.66 110.67 109.61 109.61 290,754 -1.09(-0.98%)
May 24, 2013 110.61 110.72 110.51 110.70 113,183 -0.01(-0.01%)
May 23, 2013 110.79 110.92 110.50 110.71 118,717 +0.11(+0.10%)
May 22, 2013 110.80 111.00 110.50 110.60 148,585 -0.14(-0.13%)
May 21, 2013 110.93 111.07 110.66 110.74 139,032 -0.06(-0.05%)
May 20, 2013 110.94 111.10 110.78 110.80 141,631 -0.14(-0.13%)
May 17, 2013 111.08 111.11 110.86 110.94 133,310 -0.24(-0.22%)
May 16, 2013 110.91 111.25 110.90 111.18 187,998 +0.20(+0.18%)
May 15, 2013 110.92 111.13 110.92 110.98 156,902 +0.08(+0.07%)
May 13, 2013 110.72 111.00 110.60 110.90 141,954 +0.12(+0.11%)
May 10, 2013 111.39 111.45 110.76 110.78 178,494 -0.42(-0.38%)
May 09, 2013 111.25 111.40 111.19 111.20 143,774 -0.10(-0.09%)
May 08, 2013 111.33 111.59 111.26 111.30 246,295 +0.00(+0.00%)
May 07, 2013 111.31 111.48 111.26 111.30 141,771 -0.19(-0.17%)
May 06, 2013 111.70 111.70 111.42 111.49 132,814 -0.13(-0.12%)
May 03, 2013 111.77 111.83 111.46 111.62 133,791 -0.21(-0.19%)
May 02, 2013 111.73 111.87 111.64 111.83 168,596 +0.14(+0.13%)
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.