Natl Muni Bond Ishares ETF (NY: MUB )

117.33 USD -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 109.98 110.01 110.01 110.01 146,800 +0.11(+0.10%)
Aug 28, 2014 109.84 110.00 109.81 109.90 118,825 +0.10(+0.09%)
Aug 27, 2014 109.85 109.85 109.62 109.80 124,179 +0.12(+0.11%)
Aug 26, 2014 109.65 109.72 109.46 109.68 179,326 +0.10(+0.09%)
Aug 25, 2014 109.57 109.60 109.41 109.58 144,673 +0.04(+0.04%)
Aug 22, 2014 109.53 109.58 109.41 109.54 132,219 +0.01(+0.01%)
Aug 21, 2014 109.46 109.54 109.46 109.53 147,058 +0.15(+0.13%)
Aug 20, 2014 109.53 109.53 109.27 109.38 286,020 +0.16(+0.15%)
Aug 19, 2014 109.58 109.58 109.22 109.22 264,557 -0.27(-0.25%)
Aug 18, 2014 109.55 109.57 109.28 109.49 203,159 +0.05(+0.05%)
Aug 15, 2014 109.34 109.60 109.30 109.44 221,129 +0.15(+0.14%)
Aug 14, 2014 109.34 109.39 109.20 109.29 242,085 +0.09(+0.08%)
Aug 13, 2014 109.13 109.32 109.13 109.20 241,006 +0.04(+0.04%)
Aug 12, 2014 109.12 109.24 109.10 109.16 164,646 +0.08(+0.07%)
Aug 11, 2014 109.15 109.22 109.00 109.08 144,082 -0.07(-0.06%)
Aug 08, 2014 109.06 109.22 109.03 109.15 136,490 +0.09(+0.08%)
Aug 07, 2014 108.97 109.11 108.85 109.06 196,208 +0.14(+0.13%)
Aug 06, 2014 108.76 108.97 108.74 108.92 120,344 +0.33(+0.30%)
Aug 05, 2014 108.72 108.75 108.59 108.59 197,913 -0.08(-0.07%)
Aug 04, 2014 108.86 108.86 108.59 108.67 123,124 -0.36(-0.33%)
Aug 01, 2014 108.73 109.03 108.64 109.03 232,486 +0.14(+0.13%)
Jul 31, 2014 108.59 108.89 108.59 108.89 139,172 +0.14(+0.13%)
Jul 30, 2014 109.11 109.11 108.71 108.75 187,842 -0.44(-0.40%)
Jul 29, 2014 109.42 109.42 109.10 109.19 136,871 +0.08(+0.07%)
Jul 28, 2014 109.00 109.16 108.89 109.11 95,745 +0.04(+0.04%)
Jul 25, 2014 108.99 109.20 108.98 109.07 149,313 +0.21(+0.19%)
Jul 24, 2014 108.98 108.98 108.83 108.86 170,587 -0.18(-0.17%)
Jul 23, 2014 108.90 109.07 108.83 109.04 111,861 +0.16(+0.15%)
Jul 22, 2014 108.79 108.93 108.72 108.88 135,969 +0.11(+0.10%)
Jul 21, 2014 108.73 108.89 108.68 108.77 145,224 +0.14(+0.13%)
Jul 18, 2014 108.66 108.75 108.51 108.63 141,489 -0.02(-0.02%)
Jul 17, 2014 108.51 108.65 108.46 108.65 178,034 +0.19(+0.18%)
Jul 16, 2014 108.25 108.48 108.25 108.46 111,613 +0.26(+0.24%)
Jul 15, 2014 108.18 108.24 108.06 108.20 155,174 +0.15(+0.14%)
Jul 14, 2014 108.08 108.14 107.97 108.05 167,754 -0.09(-0.08%)
Jul 11, 2014 108.11 108.24 108.04 108.14 192,527 -0.04(-0.04%)
Jul 10, 2014 108.08 108.18 108.01 108.18 141,918 +0.14(+0.13%)
Jul 09, 2014 107.91 108.08 107.82 108.04 177,497 +0.03(+0.03%)
Jul 08, 2014 108.10 108.11 107.92 108.01 160,703 +0.16(+0.15%)
Jul 07, 2014 107.99 108.09 107.82 107.85 171,531 -0.08(-0.07%)
Jul 03, 2014 107.99 107.93 107.93 107.93 110,900 +0.03(+0.03%)
Jul 02, 2014 108.35 108.35 107.90 107.90 261,459 -0.48(-0.44%)
Jul 01, 2014 108.58 108.58 108.26 108.38 306,050 -0.27(-0.25%)
Jun 30, 2014 108.77 108.86 108.65 108.65 145,898 -0.04(-0.04%)
Jun 27, 2014 108.70 108.79 108.67 108.69 150,630 -0.10(-0.09%)
Jun 26, 2014 108.70 108.79 108.53 108.79 168,270 +0.20(+0.18%)
Jun 25, 2014 108.50 108.62 108.34 108.59 151,411 +0.44(+0.41%)
Jun 24, 2014 108.28 108.34 108.14 108.15 202,523 -0.04(-0.04%)
Jun 23, 2014 108.19 108.22 108.04 108.19 117,581 +0.15(+0.14%)
Jun 20, 2014 108.14 108.18 107.94 108.04 193,357 -0.10(-0.09%)
Jun 19, 2014 108.16 108.30 108.02 108.14 213,689 -0.11(-0.10%)
Jun 18, 2014 108.00 108.25 107.95 108.25 241,095 +0.34(+0.32%)
Jun 17, 2014 107.95 108.00 107.84 107.91 201,893 -0.02(-0.02%)
Jun 16, 2014 107.96 108.10 107.93 107.93 159,142 -0.07(-0.06%)
Jun 13, 2014 107.96 108.01 107.84 108.00 145,627 -0.17(-0.16%)
Jun 12, 2014 107.99 108.17 107.87 108.17 208,832 +0.13(+0.12%)
Jun 11, 2014 108.00 110.38 107.86 108.04 270,216 +0.10(+0.09%)
Jun 10, 2014 108.13 108.19 107.92 107.94 169,581 -0.40(-0.37%)
Jun 06, 2014 108.40 108.45 108.23 108.34 162,789 -0.03(-0.03%)
Jun 05, 2014 108.29 108.40 108.18 108.37 146,475 +0.15(+0.14%)
Jun 04, 2014 108.57 108.57 108.16 108.22 162,115 -0.18(-0.17%)
Jun 03, 2014 108.61 108.65 106.24 108.40 142,642 -0.22(-0.20%)
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.