Natl Muni Bond Ishares ETF (NY: MUB )

117.56 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 105.42 105.84 105.25 105.80 87,531 +0.15(+0.14%)
Sep 29, 2009 105.30 105.70 105.30 105.65 82,576 +0.10(+0.09%)
Sep 28, 2009 105.36 105.62 105.36 105.56 64,708 +0.25(+0.24%)
Sep 25, 2009 105.27 105.49 105.24 105.30 88,220 +0.55(+0.53%)
Sep 24, 2009 105.29 105.43 104.60 104.75 106,828 -0.62(-0.59%)
Sep 23, 2009 105.21 105.39 105.00 105.37 64,906 +0.11(+0.10%)
Sep 22, 2009 104.99 107.80 104.89 105.26 62,205 +0.46(+0.43%)
Sep 21, 2009 104.89 104.94 104.62 104.81 49,105 +0.00(+0.00%)
Sep 18, 2009 104.90 104.98 104.65 104.81 77,044 +0.15(+0.14%)
Sep 17, 2009 103.86 104.75 103.86 104.66 90,357 +0.34(+0.32%)
Sep 16, 2009 104.49 105.00 103.78 104.32 125,982 +0.02(+0.02%)
Sep 15, 2009 104.25 104.30 104.01 104.30 72,202 +0.06(+0.06%)
Sep 14, 2009 104.17 104.25 104.00 104.24 88,877 +0.16(+0.15%)
Sep 11, 2009 103.81 104.12 103.57 104.08 44,456 +0.53(+0.52%)
Sep 10, 2009 103.52 103.84 103.26 103.55 71,212 +0.16(+0.15%)
Sep 09, 2009 103.45 103.47 103.25 103.39 66,255 -0.03(-0.02%)
Sep 08, 2009 103.32 103.49 103.10 103.42 66,104 +0.04(+0.04%)
Sep 04, 2009 103.42 103.42 102.32 103.38 95,177 -0.01(-0.01%)
Sep 03, 2009 103.20 103.39 103.05 103.39 91,763 +0.27(+0.26%)
Sep 02, 2009 102.50 103.12 102.33 103.12 61,550 +0.63(+0.62%)
Sep 01, 2009 102.55 102.65 102.18 102.49 90,882 -0.24(-0.24%)
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%)
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.