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 (%)
Aug 31, 2009 102.82 103.04 102.50 102.73 72,295 +0.08(+0.07%)
Aug 28, 2009 102.53 102.71 102.05 102.65 60,002 +0.46(+0.45%)
Aug 27, 2009 102.10 102.34 101.86 102.20 57,991 +0.13(+0.13%)
Aug 26, 2009 101.86 102.08 101.68 102.07 83,631 +0.47(+0.46%)
Aug 25, 2009 101.79 101.99 101.58 101.60 92,266 +0.10(+0.10%)
Aug 24, 2009 101.95 101.95 101.46 101.50 81,095 -0.32(-0.31%)
Aug 21, 2009 101.99 101.99 101.51 101.82 66,169 -0.05(-0.05%)
Aug 20, 2009 101.94 101.98 101.57 101.87 65,737 +0.02(+0.02%)
Aug 19, 2009 101.79 101.88 101.51 101.85 45,179 +0.17(+0.17%)
Aug 18, 2009 101.68 101.74 101.41 101.68 46,580 +0.33(+0.33%)
Aug 17, 2009 101.40 101.58 101.35 101.35 73,857 +0.00(+0.00%)
Aug 14, 2009 101.20 101.43 100.86 101.35 123,270 +0.33(+0.33%)
Aug 13, 2009 100.94 101.32 100.88 101.02 68,569 -0.10(-0.10%)
Aug 12, 2009 101.10 101.35 100.87 101.12 93,707 +0.28(+0.28%)
Aug 11, 2009 101.09 101.57 100.84 100.84 129,651 -0.43(-0.42%)
Aug 10, 2009 101.26 101.27 101.00 101.27 60,447 +0.12(+0.12%)
Aug 07, 2009 100.93 101.30 100.93 101.15 74,160 -0.05(-0.05%)
Aug 06, 2009 101.32 101.57 101.02 101.20 104,501 +0.01(+0.01%)
Aug 05, 2009 101.11 101.25 100.84 101.19 90,081 +0.24(+0.24%)
Aug 04, 2009 100.52 101.00 100.52 100.95 67,746 +0.15(+0.15%)
Aug 03, 2009 100.96 101.28 100.77 100.80 73,665 -0.34(-0.34%)
Jul 31, 2009 101.13 101.51 100.96 101.14 73,021 +0.12(+0.12%)
Jul 30, 2009 101.08 101.09 100.91 101.02 60,551 +0.20(+0.20%)
Jul 29, 2009 100.86 100.96 100.38 100.82 60,593 +0.01(+0.01%)
Jul 28, 2009 100.72 100.83 100.50 100.81 83,183 +0.15(+0.15%)
Jul 27, 2009 100.80 100.83 100.54 100.66 92,423 -0.06(-0.06%)
Jul 24, 2009 100.77 100.92 100.61 100.72 2,011 -0.14(-0.14%)
Jul 23, 2009 100.94 100.99 100.50 100.86 82,108 +0.16(+0.16%)
Jul 22, 2009 100.74 100.92 100.38 100.70 75,890 +0.07(+0.07%)
Jul 21, 2009 100.80 100.80 100.51 100.63 77,624 -0.01(-0.01%)
Jul 20, 2009 100.76 100.76 100.27 100.64 42,058 -0.05(-0.05%)
Jul 17, 2009 100.69 100.84 100.32 100.69 55,945 +0.14(+0.14%)
Jul 16, 2009 100.51 100.86 100.51 100.55 59,653 -0.16(-0.16%)
Jul 15, 2009 100.98 101.00 100.29 100.71 57,373 +0.16(+0.16%)
Jul 14, 2009 100.78 101.03 100.43 100.55 118,039 -0.29(-0.29%)
Jul 13, 2009 100.88 101.04 100.84 100.84 68,556 +0.39(+0.39%)
Jul 10, 2009 100.46 100.75 98.22 100.45 66,034 +0.28(+0.28%)
Jul 09, 2009 100.00 100.45 100.00 100.17 81,619 +0.17(+0.17%)
Jul 08, 2009 99.69 100.30 99.69 100.00 85,882 +0.47(+0.47%)
Jul 07, 2009 99.47 99.95 99.47 99.53 59,282 -0.26(-0.26%)
Jul 06, 2009 99.83 99.84 99.42 99.79 55,760 +0.39(+0.39%)
Jul 02, 2009 99.68 99.88 99.40 99.40 148,136 -0.44(-0.44%)
Jul 01, 2009 99.66 99.84 99.14 99.84 329,220 +0.18(+0.19%)
Jun 30, 2009 99.87 99.87 99.44 99.65 96,916 -0.15(-0.15%)
Jun 29, 2009 99.78 99.85 99.52 99.80 54,777 +0.11(+0.11%)
Jun 26, 2009 99.73 99.73 99.27 99.69 45,602 +0.42(+0.42%)
Jun 25, 2009 99.49 99.69 99.21 99.27 82,406 -0.18(-0.18%)
Jun 24, 2009 99.61 99.65 99.30 99.45 43,632 +0.08(+0.08%)
Jun 23, 2009 99.59 99.64 99.35 99.37 57,905 -0.05(-0.05%)
Jun 22, 2009 99.84 99.84 99.02 99.42 53,602 +0.21(+0.21%)
Jun 19, 2009 99.72 99.72 99.00 99.21 71,470 -0.29(-0.29%)
Jun 18, 2009 99.72 99.72 99.24 99.50 63,517 -0.06(-0.06%)
Jun 17, 2009 99.55 99.73 99.43 99.56 63,198 +0.17(+0.17%)
Jun 16, 2009 99.44 99.49 99.16 99.39 72,719 +0.07(+0.07%)
Jun 15, 2009 99.33 99.46 98.76 99.32 93,611 +0.32(+0.32%)
Jun 12, 2009 99.22 99.31 98.51 99.00 136,055 -0.29(-0.29%)
Jun 11, 2009 98.72 99.31 98.70 99.29 62,791 +0.57(+0.58%)
Jun 10, 2009 99.72 99.74 98.72 98.72 127,477 -1.28(-1.28%)
Jun 09, 2009 100.25 100.46 99.80 100.00 80,668 -0.29(-0.29%)
Jun 08, 2009 100.50 100.57 100.07 100.29 53,967 -0.15(-0.15%)
Jun 05, 2009 100.73 100.73 100.27 100.44 87,936 -0.25(-0.24%)
Jun 04, 2009 100.66 100.76 100.15 100.69 121,102 +0.49(+0.49%)
Jun 03, 2009 100.67 100.77 100.08 100.20 76,227 +0.20(+0.20%)
Jun 02, 2009 101.48 101.48 100.00 100.00 77,363 -0.75(-0.74%)
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.