Natl Muni Bond Ishares ETF (NY: MUB )

116.67 USD +0.27 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 112.76 112.82 112.70 112.75 508,535 -0.13(-0.12%)
Sep 29, 2016 112.85 112.90 112.80 112.88 561,513 -0.01(-0.01%)
Sep 28, 2016 112.90 112.93 112.85 112.89 301,911 +0.02(+0.02%)
Sep 27, 2016 112.84 112.91 112.75 112.87 315,075 +0.14(+0.12%)
Sep 26, 2016 112.75 112.79 112.70 112.73 307,023 +0.04(+0.04%)
Sep 23, 2016 112.62 112.70 112.59 112.69 403,766 -0.02(-0.02%)
Sep 22, 2016 112.61 112.74 112.61 112.71 369,958 +0.15(+0.13%)
Sep 21, 2016 112.57 112.62 112.47 112.56 490,935 -0.03(-0.03%)
Sep 20, 2016 112.59 112.63 112.56 112.59 217,909 +0.09(+0.08%)
Sep 19, 2016 112.49 112.60 112.49 112.50 348,230 -0.11(-0.10%)
Sep 16, 2016 112.60 112.63 112.50 112.61 528,175 +0.03(+0.03%)
Sep 15, 2016 112.62 112.63 112.51 112.58 419,090 +0.00(+0.00%)
Sep 14, 2016 112.69 112.71 112.61 112.58 376,363 -0.05(-0.04%)
Sep 13, 2016 112.91 112.91 112.59 112.63 420,286 -0.23(-0.20%)
Sep 12, 2016 112.95 112.95 112.83 112.86 346,162 -0.09(-0.08%)
Sep 09, 2016 113.09 113.09 112.92 112.95 538,485 -0.20(-0.18%)
Sep 08, 2016 113.26 113.30 113.14 113.15 313,628 -0.15(-0.13%)
Sep 07, 2016 113.26 113.31 113.22 113.30 370,493 +0.00(+0.00%)
Sep 06, 2016 113.20 113.34 113.20 113.30 359,666 +0.10(+0.09%)
Sep 02, 2016 113.25 113.20 113.20 113.20 304,400 -0.14(-0.12%)
Sep 01, 2016 113.33 113.40 113.28 113.34 454,816 -0.26(-0.23%)
Aug 31, 2016 113.63 113.65 113.58 113.60 313,466 -0.03(-0.03%)
Aug 30, 2016 113.69 113.69 113.55 113.63 337,338 -0.05(-0.04%)
Aug 29, 2016 113.66 113.74 113.58 113.68 275,572 +0.15(+0.13%)
Aug 26, 2016 113.67 113.71 113.48 113.53 411,672 -0.09(-0.08%)
Aug 25, 2016 113.64 113.65 113.59 113.62 230,114 +0.00(+0.00%)
Aug 24, 2016 113.69 113.69 113.60 113.62 233,507 -0.03(-0.03%)
Aug 23, 2016 113.68 113.70 113.60 113.65 294,458 -0.04(-0.04%)
Aug 22, 2016 113.66 113.72 113.61 113.69 243,111 +0.17(+0.15%)
Aug 19, 2016 113.55 113.55 113.47 113.52 458,208 -0.10(-0.09%)
Aug 18, 2016 113.55 113.62 113.49 113.62 372,563 +0.17(+0.15%)
Aug 17, 2016 113.49 113.51 113.41 113.45 300,446 +0.04(+0.04%)
Aug 16, 2016 113.49 113.54 113.34 113.41 457,897 +0.08(+0.07%)
Aug 15, 2016 113.43 113.44 113.33 113.33 343,253 -0.13(-0.11%)
Aug 12, 2016 113.41 113.51 113.39 113.46 335,085 +0.23(+0.20%)
Aug 11, 2016 113.37 113.37 113.17 113.23 726,051 -0.08(-0.07%)
Aug 10, 2016 113.32 113.33 113.29 113.31 415,916 +0.06(+0.05%)
Aug 09, 2016 113.22 113.29 113.22 113.25 548,996 +0.09(+0.08%)
Aug 08, 2016 113.18 113.24 113.13 113.16 389,707 +0.04(+0.04%)
Aug 05, 2016 113.23 113.23 113.09 113.12 270,846 -0.22(-0.19%)
Aug 04, 2016 113.32 113.37 113.26 113.34 394,657 +0.15(+0.13%)
Aug 03, 2016 113.08 113.22 113.07 113.19 383,080 +0.03(+0.03%)
Aug 02, 2016 113.16 113.20 113.12 113.16 350,732 -0.07(-0.06%)
Aug 01, 2016 113.29 113.29 113.19 113.23 396,625 -0.43(-0.38%)
Jul 29, 2016 113.58 113.66 113.53 113.66 305,969 +0.16(+0.14%)
Jul 28, 2016 113.45 113.51 113.43 113.50 328,679 +0.05(+0.04%)
Jul 27, 2016 113.34 113.53 113.34 113.45 542,022 +0.14(+0.12%)
Jul 26, 2016 113.34 113.34 113.22 113.31 412,420 +0.07(+0.06%)
Jul 25, 2016 113.32 113.34 113.24 113.24 485,975 -0.06(-0.05%)
Jul 22, 2016 113.20 113.30 113.20 113.30 259,156 -0.04(-0.04%)
Jul 21, 2016 113.24 113.35 113.16 113.34 537,450 +0.02(+0.02%)
Jul 20, 2016 113.40 113.40 113.26 113.32 367,229 -0.08(-0.07%)
Jul 19, 2016 113.33 113.42 113.31 113.40 278,413 +0.02(+0.02%)
Jul 18, 2016 113.42 113.44 113.32 113.38 366,421 -0.03(-0.03%)
Jul 15, 2016 113.51 113.51 113.34 113.41 414,584 -0.12(-0.11%)
Jul 14, 2016 113.61 113.62 113.50 113.53 365,946 -0.13(-0.11%)
Jul 13, 2016 113.75 113.76 113.61 113.66 338,555 -0.02(-0.02%)
Jul 12, 2016 113.86 113.87 113.63 113.68 427,291 -0.13(-0.11%)
Jul 11, 2016 113.97 113.99 113.80 113.81 371,421 -0.17(-0.15%)
Jul 08, 2016 113.94 114.06 115.19 113.98 373,678 -1.21(-1.05%)
Jul 07, 2016 114.02 115.19 113.97 115.19 272,535 +1.11(+0.97%)
Jul 06, 2016 114.10 114.15 114.02 114.08 423,770 +0.06(+0.05%)
Jul 05, 2016 114.03 114.10 113.96 114.02 321,820 +0.19(+0.17%)
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.