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, 2017 111.51 111.56 111.49 111.55 204,941 +0.08(+0.07%)
Aug 30, 2017 111.50 111.50 111.43 111.47 283,746 -0.01(-0.01%)
Aug 29, 2017 111.48 111.57 111.44 111.48 249,789 +0.15(+0.13%)
Aug 28, 2017 111.27 111.34 111.24 111.33 275,069 +0.02(+0.02%)
Aug 25, 2017 111.29 111.32 111.24 111.31 261,419 +0.03(+0.03%)
Aug 24, 2017 111.26 111.32 111.24 111.28 348,193 -0.03(-0.03%)
Aug 23, 2017 111.28 111.32 111.22 111.31 366,485 +0.16(+0.14%)
Aug 22, 2017 111.15 111.19 111.12 111.15 249,521 -0.03(-0.03%)
Aug 21, 2017 111.16 111.20 111.13 111.18 246,970 +0.05(+0.04%)
Aug 18, 2017 111.14 111.16 111.08 111.13 284,895 +0.02(+0.02%)
Aug 17, 2017 110.96 111.12 110.95 111.11 347,396 +0.04(+0.04%)
Aug 16, 2017 111.00 111.07 110.97 111.07 357,451 +0.02(+0.02%)
Aug 15, 2017 110.97 111.11 110.96 111.05 321,637 -0.14(-0.13%)
Aug 14, 2017 111.11 111.23 111.10 111.19 331,787 -0.07(-0.06%)
Aug 11, 2017 111.12 111.26 111.09 111.26 298,420 +0.08(+0.07%)
Aug 10, 2017 111.05 111.18 111.05 111.18 330,073 +0.18(+0.16%)
Aug 09, 2017 111.10 111.12 110.96 111.00 348,265 +0.11(+0.10%)
Aug 08, 2017 110.91 110.96 110.88 110.89 336,791 -0.07(-0.06%)
Aug 07, 2017 110.89 110.96 110.89 110.96 365,341 +0.08(+0.07%)
Aug 04, 2017 110.82 110.88 110.73 110.88 370,286 -0.12(-0.11%)
Aug 03, 2017 110.86 111.00 110.86 111.00 452,174 +0.23(+0.21%)
Aug 02, 2017 110.76 110.83 110.68 110.77 740,440 +0.05(+0.05%)
Aug 01, 2017 110.60 110.72 110.58 110.72 403,902 -0.15(-0.14%)
Jul 31, 2017 110.80 110.87 110.80 110.87 344,705 +0.05(+0.05%)
Jul 28, 2017 110.81 110.85 110.79 110.82 393,867 +0.02(+0.02%)
Jul 27, 2017 110.83 110.88 110.79 110.80 493,623 -0.10(-0.09%)
Jul 26, 2017 110.80 110.95 110.76 110.90 452,133 +0.12(+0.11%)
Jul 25, 2017 110.88 110.88 110.78 110.78 328,194 -0.16(-0.14%)
Jul 24, 2017 110.91 110.95 110.88 110.94 379,941 +0.01(+0.01%)
Jul 21, 2017 110.81 111.01 110.80 110.93 814,552 +0.08(+0.07%)
Jul 20, 2017 110.79 110.88 110.74 110.85 606,203 +0.13(+0.12%)
Jul 19, 2017 110.59 110.75 110.59 110.72 365,735 +0.15(+0.14%)
Jul 18, 2017 110.52 110.59 110.49 110.57 296,828 +0.20(+0.18%)
Jul 17, 2017 110.36 110.38 110.30 110.37 258,653 +0.01(+0.01%)
Jul 14, 2017 110.24 110.38 110.22 110.36 347,126 +0.28(+0.25%)
Jul 13, 2017 110.10 110.10 110.01 110.08 281,607 -0.01(-0.01%)
Jul 12, 2017 110.10 110.11 110.02 110.09 310,578 +0.16(+0.15%)
Jul 11, 2017 109.86 109.93 109.81 109.93 248,641 +0.04(+0.04%)
Jul 10, 2017 109.90 109.92 109.84 109.89 406,180 +0.04(+0.04%)
Jul 07, 2017 109.67 109.88 109.67 109.85 306,633 -0.07(-0.06%)
Jul 06, 2017 109.87 109.94 109.76 109.92 379,454 -0.07(-0.06%)
Jul 05, 2017 109.69 109.99 109.69 109.99 437,899 +0.13(+0.12%)
Jul 03, 2017 110.02 110.07 109.35 109.86 387,980 -0.26(-0.24%)
Jun 30, 2017 110.16 110.23 110.10 110.12 442,550 -0.08(-0.07%)
Jun 29, 2017 110.26 110.37 110.06 110.20 660,650 -0.37(-0.33%)
Jun 28, 2017 110.71 110.71 110.54 110.57 494,701 -0.14(-0.13%)
Jun 27, 2017 110.73 110.76 110.67 110.71 657,232 -0.14(-0.13%)
Jun 26, 2017 110.84 110.87 110.82 110.85 512,117 +0.04(+0.04%)
Jun 23, 2017 110.75 110.81 110.73 110.81 322,521 +0.06(+0.05%)
Jun 22, 2017 110.77 110.79 110.72 110.75 292,574 +0.04(+0.04%)
Jun 21, 2017 110.70 110.72 110.66 110.71 395,508 -0.01(-0.01%)
Jun 20, 2017 110.69 110.75 110.65 110.72 636,984 +0.09(+0.08%)
Jun 19, 2017 110.68 110.68 110.57 110.63 372,438 -0.07(-0.06%)
Jun 16, 2017 110.72 110.72 110.66 110.70 327,560 +0.07(+0.06%)
Jun 15, 2017 110.76 110.76 110.63 110.63 394,566 -0.13(-0.12%)
Jun 14, 2017 110.79 110.85 110.67 110.76 540,963 +0.16(+0.14%)
Jun 13, 2017 110.58 110.62 110.53 110.60 468,513 -0.03(-0.03%)
Jun 12, 2017 110.56 110.68 110.56 110.63 389,510 -0.02(-0.02%)
Jun 09, 2017 110.65 110.71 110.59 110.65 323,440 -0.10(-0.09%)
Jun 08, 2017 110.87 110.87 110.72 110.75 451,205 -0.13(-0.12%)
Jun 07, 2017 110.81 110.93 110.81 110.88 448,707 -0.01(-0.01%)
Jun 06, 2017 110.92 110.94 110.86 110.89 410,117 +0.21(+0.19%)
Jun 05, 2017 110.71 110.76 110.65 110.68 411,117 -0.09(-0.08%)
Jun 02, 2017 110.63 110.79 110.61 110.77 353,870 +0.28(+0.25%)
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.