Natl Muni Bond Ishares ETF (NY: MUB )

117.68 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 108.95 109.05 108.95 108.97 342,411 +0.06(+0.06%)
Jul 30, 2018 108.89 108.96 108.72 108.91 2,853,212 -0.08(-0.07%)
Jul 27, 2018 109.08 109.08 108.95 108.99 405,900 -0.03(-0.03%)
Jul 26, 2018 109.05 109.12 108.97 109.02 276,631 +0.01(+0.01%)
Jul 25, 2018 109.16 109.16 109.00 109.01 326,793 +0.03(+0.03%)
Jul 24, 2018 108.99 109.02 108.94 108.98 366,065 -0.06(-0.06%)
Jul 23, 2018 109.23 109.23 109.02 109.04 322,515 -0.19(-0.17%)
Jul 20, 2018 109.28 109.30 109.23 109.23 428,798 -0.17(-0.16%)
Jul 19, 2018 109.26 109.40 109.26 109.40 385,602 +0.13(+0.12%)
Jul 18, 2018 109.21 109.28 109.20 109.27 391,004 +0.06(+0.05%)
Jul 17, 2018 109.24 109.29 109.15 109.21 625,957 +0.02(+0.02%)
Jul 16, 2018 109.15 109.19 109.13 109.19 494,373 -0.07(-0.06%)
Jul 13, 2018 109.13 109.26 109.13 109.26 342,442 +0.10(+0.09%)
Jul 12, 2018 109.11 109.16 109.05 109.16 332,760 +0.02(+0.02%)
Jul 11, 2018 109.12 109.17 109.06 109.14 490,978 +0.16(+0.15%)
Jul 10, 2018 108.93 109.01 108.90 108.98 340,590 +0.05(+0.05%)
Jul 09, 2018 108.93 108.96 108.89 108.93 367,686 -0.07(-0.06%)
Jul 06, 2018 109.05 109.05 108.93 109.00 522,593 +0.07(+0.06%)
Jul 05, 2018 108.90 109.04 108.87 108.93 650,002 -0.07(-0.06%)
Jul 03, 2018 109.00 109.00 109.00 0 +0.23(+0.21%)
Jul 02, 2018 108.81 108.82 108.71 108.77 434,174 -0.27(-0.25%)
Jun 29, 2018 108.99 109.12 108.98 109.04 434,838 +0.05(+0.05%)
Jun 28, 2018 109.03 109.04 108.97 108.99 419,896 -0.10(-0.09%)
Jun 27, 2018 109.05 109.12 109.03 109.09 699,959 +0.16(+0.15%)
Jun 26, 2018 108.87 108.94 108.87 108.93 343,382 -0.02(-0.02%)
Jun 25, 2018 108.91 109.01 108.90 108.95 478,871 +0.04(+0.04%)
Jun 22, 2018 108.81 108.97 108.80 108.91 847,411 -0.11(-0.10%)
Jun 21, 2018 108.88 109.02 108.88 109.02 596,646 +0.14(+0.13%)
Jun 20, 2018 108.93 108.98 108.86 108.88 435,616 -0.05(-0.05%)
Jun 19, 2018 108.96 109.01 108.89 108.93 550,926 +0.11(+0.10%)
Jun 18, 2018 108.82 108.82 108.75 108.82 430,071 +0.02(+0.02%)
Jun 15, 2018 108.88 108.77 108.80 779,477 -0.01(-0.01%)
Jun 14, 2018 108.77 108.88 108.70 108.81 1,083,636 +0.15(+0.14%)
Jun 13, 2018 108.67 108.90 108.59 108.66 2,808,296 -0.09(-0.08%)
Jun 12, 2018 108.65 108.86 108.50 108.75 1,318,951 -0.01(-0.01%)
Jun 11, 2018 108.72 108.82 108.69 108.76 480,907 -0.07(-0.06%)
Jun 08, 2018 108.80 108.88 108.75 108.83 580,954 -0.03(-0.03%)
Jun 07, 2018 108.73 108.86 108.65 108.86 600,985 +0.17(+0.16%)
Jun 06, 2018 108.73 108.61 108.69 340,725 -0.17(-0.16%)
Jun 05, 2018 108.85 108.88 108.70 108.86 728,378 +0.21(+0.19%)
Jun 04, 2018 108.76 108.76 108.62 108.65 693,890 -0.05(-0.05%)
Jun 01, 2018 108.60 108.73 108.58 108.70 308,333 -0.41(-0.38%)
May 31, 2018 109.19 109.19 109.04 109.11 630,189 +0.08(+0.07%)
May 30, 2018 108.91 109.08 108.90 109.03 1,158,391 -0.26(-0.24%)
May 29, 2018 109.02 109.42 109.02 109.29 813,425 +0.44(+0.40%)
May 25, 2018 108.85 108.85 108.85 0 +0.08(+0.07%)
May 24, 2018 108.64 108.77 108.62 108.77 316,158 +0.20(+0.18%)
May 23, 2018 108.51 108.57 108.45 108.57 469,227 +0.24(+0.22%)
May 22, 2018 108.29 108.33 108.27 108.33 291,019 +0.04(+0.04%)
May 21, 2018 108.22 108.30 108.18 108.29 339,558 +0.00(+0.00%)
May 18, 2018 108.12 108.32 108.12 108.29 1,562,748 +0.16(+0.15%)
May 17, 2018 108.20 108.21 108.05 108.13 870,732 -0.04(-0.04%)
May 16, 2018 108.26 108.31 108.17 108.17 235,535 -0.03(-0.03%)
May 15, 2018 108.19 108.28 108.16 108.20 463,645 -0.30(-0.28%)
May 14, 2018 108.49 108.54 108.44 108.50 395,272 -0.03(-0.03%)
May 11, 2018 108.49 108.56 108.45 108.53 337,923 +0.14(+0.13%)
May 10, 2018 108.43 108.47 108.37 108.39 336,641 +0.09(+0.08%)
May 09, 2018 108.29 108.33 108.25 108.30 428,889 +0.00(+0.00%)
May 08, 2018 108.28 108.36 108.27 108.30 402,675 +0.03(+0.03%)
May 07, 2018 108.29 108.35 108.24 108.27 447,826 +0.02(+0.02%)
May 04, 2018 108.25 108.32 108.19 108.25 363,968 +0.06(+0.06%)
May 03, 2018 108.16 108.27 108.12 108.19 567,047 +0.24(+0.22%)
May 02, 2018 107.96 107.99 107.82 107.95 742,582 +0.16(+0.15%)
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.