Natl Muni Bond Ishares ETF (NY: MUB )

117.72 USD -0.09 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 108.03 108.04 107.94 107.94 439,400 -0.07(-0.06%)
Sep 27, 2018 107.86 108.04 107.78 108.01 974,838 +0.15(+0.14%)
Sep 26, 2018 107.83 107.92 107.75 107.86 776,574 +0.16(+0.15%)
Sep 25, 2018 107.69 107.75 107.65 107.70 856,117 -0.07(-0.06%)
Sep 24, 2018 107.73 107.82 107.73 107.77 673,737 -0.07(-0.06%)
Sep 21, 2018 107.86 107.86 107.81 107.84 664,500 +0.02(+0.02%)
Sep 20, 2018 107.75 107.86 107.70 107.82 1,245,166 +0.06(+0.06%)
Sep 19, 2018 107.86 107.93 107.75 107.76 2,083,821 -0.13(-0.12%)
Sep 18, 2018 108.04 108.06 107.88 107.89 1,143,907 -0.14(-0.13%)
Sep 17, 2018 108.06 108.17 107.99 108.03 493,630 -0.03(-0.03%)
Sep 14, 2018 108.06 108.12 108.03 108.06 595,000 -0.14(-0.13%)
Sep 13, 2018 108.31 108.31 108.19 108.20 1,037,812 +0.02(+0.02%)
Sep 12, 2018 108.27 108.27 108.13 108.18 725,564 +0.05(+0.05%)
Sep 11, 2018 108.25 108.30 108.13 108.13 1,026,836 -0.11(-0.10%)
Sep 10, 2018 108.23 108.32 108.22 108.24 665,693 +0.02(+0.02%)
Sep 07, 2018 108.37 108.37 108.22 108.22 683,000 -0.33(-0.30%)
Sep 06, 2018 108.59 108.67 108.52 108.55 705,161 +0.01(+0.01%)
Sep 05, 2018 108.56 108.60 108.46 108.54 560,971 +0.03(+0.03%)
Sep 04, 2018 108.60 108.62 108.48 108.51 612,552 -0.40(-0.37%)
Aug 31, 2018 108.91 108.91 108.91 0 -0.02(-0.02%)
Aug 30, 2018 108.98 108.99 108.91 108.93 416,325 +0.00(+0.00%)
Aug 29, 2018 108.90 108.98 108.88 108.93 374,015 +0.03(+0.03%)
Aug 28, 2018 108.92 108.93 108.79 108.90 878,231 -0.08(-0.07%)
Aug 27, 2018 109.01 109.01 108.91 108.98 360,566 -0.04(-0.04%)
Aug 24, 2018 108.99 109.02 108.89 109.02 339,000 +0.02(+0.02%)
Aug 23, 2018 109.02 109.03 108.95 109.00 318,756 -0.06(-0.06%)
Aug 22, 2018 109.07 109.07 109.00 109.06 295,822 +0.12(+0.11%)
Aug 21, 2018 109.01 109.01 108.93 108.94 403,129 -0.10(-0.09%)
Aug 20, 2018 109.08 109.09 108.97 109.04 537,629 +0.07(+0.06%)
Aug 17, 2018 108.92 108.99 108.90 108.97 353,100 -0.01(-0.01%)
Aug 16, 2018 108.97 108.98 108.90 108.98 358,363 +0.00(+0.00%)
Aug 15, 2018 108.89 109.03 108.89 108.98 512,866 +0.15(+0.14%)
Aug 14, 2018 108.84 108.87 108.80 108.83 384,010 -0.01(-0.01%)
Aug 13, 2018 108.82 108.87 108.77 108.84 374,207 -0.01(-0.01%)
Aug 10, 2018 108.72 108.92 108.72 108.85 625,900 +0.15(+0.14%)
Aug 09, 2018 108.70 108.73 108.63 108.70 672,547 +0.03(+0.03%)
Aug 08, 2018 108.68 108.68 108.55 108.67 508,423 +0.06(+0.06%)
Aug 07, 2018 108.67 108.68 108.55 108.61 405,529 -0.15(-0.14%)
Aug 06, 2018 108.70 108.77 108.67 108.76 550,672 +0.03(+0.03%)
Aug 03, 2018 108.72 108.73 108.67 108.73 297,700 +0.05(+0.05%)
Aug 02, 2018 108.69 108.70 108.61 108.68 669,549 +0.11(+0.10%)
Aug 01, 2018 108.60 108.61 108.50 108.57 763,180 -0.40(-0.37%)
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%)
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.