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 (%)
Feb 27, 2009 99.99 100.19 99.50 99.72 0 -0.19(-0.19%)
Feb 26, 2009 100.18 100.44 99.75 99.91 84,802 -0.44(-0.44%)
Feb 25, 2009 100.49 100.67 100.02 100.35 122,916 +0.21(+0.21%)
Feb 24, 2009 100.12 100.33 100.01 100.14 89,189 +0.05(+0.05%)
Feb 23, 2009 100.37 100.39 100.00 100.09 62,421 -0.41(-0.41%)
Feb 20, 2009 100.71 100.97 100.41 100.50 67,365 +0.17(+0.17%)
Feb 19, 2009 100.90 101.00 100.20 100.33 115,631 -0.87(-0.86%)
Feb 18, 2009 101.03 101.37 100.62 101.20 94,930 +0.08(+0.08%)
Feb 17, 2009 101.10 101.40 100.53 101.12 77,195 -0.13(-0.13%)
Feb 13, 2009 101.00 101.41 100.84 101.25 70,953 +0.25(+0.25%)
Feb 12, 2009 101.00 101.19 100.86 101.00 84,933 +0.00(+0.00%)
Feb 11, 2009 100.86 101.00 100.24 101.00 57,741 +0.12(+0.12%)
Feb 10, 2009 100.41 100.93 100.30 100.88 84,891 +0.38(+0.38%)
Feb 09, 2009 100.60 100.71 100.20 100.50 93,147 +0.00(+0.00%)
Feb 06, 2009 100.64 100.64 100.22 100.50 106,386 +0.18(+0.18%)
Feb 05, 2009 99.99 100.34 99.61 100.32 96,661 +0.56(+0.56%)
Feb 04, 2009 99.96 100.00 99.34 99.76 116,386 -0.13(-0.13%)
Feb 03, 2009 99.50 99.98 99.29 99.89 129,399 +0.57(+0.58%)
Feb 02, 2009 99.55 99.55 99.19 99.32 94,671 -0.21(-0.22%)
Jan 30, 2009 99.24 99.53 99.02 99.53 0 +0.53(+0.54%)
Jan 29, 2009 98.91 99.02 98.37 99.00 175,424 +0.31(+0.31%)
Jan 28, 2009 98.93 99.19 98.25 98.69 70,340 -0.17(-0.17%)
Jan 27, 2009 97.42 98.86 97.22 98.86 129,495 +1.86(+1.92%)
Jan 26, 2009 97.08 97.35 96.80 97.00 104,187 -0.32(-0.33%)
Jan 23, 2009 97.78 98.36 96.83 97.32 105,021 -1.04(-1.06%)
Jan 22, 2009 99.15 99.15 97.85 98.36 113,489 -0.47(-0.48%)
Jan 21, 2009 99.99 100.19 98.64 98.83 94,011 -1.42(-1.42%)
Jan 20, 2009 101.00 102.94 100.00 100.25 107,254 -0.51(-0.51%)
Jan 16, 2009 100.96 101.07 100.22 100.76 129,695 -0.24(-0.24%)
Jan 15, 2009 101.02 101.66 100.56 101.00 87,139 -0.57(-0.56%)
Jan 14, 2009 102.13 102.13 100.28 101.57 77,678 +0.09(+0.09%)
Jan 13, 2009 102.00 102.23 100.86 101.48 64,642 -0.41(-0.40%)
Jan 12, 2009 101.38 101.96 101.38 101.89 128,660 +0.60(+0.59%)
Jan 09, 2009 101.00 101.44 100.50 101.29 68,939 +0.29(+0.29%)
Jan 08, 2009 99.99 101.00 99.76 101.00 353,291 +1.40(+1.41%)
Jan 07, 2009 100.18 100.32 99.50 99.60 160,533 -0.40(-0.40%)
Jan 06, 2009 100.20 100.30 99.48 100.00 101,469 +0.14(+0.14%)
Jan 05, 2009 99.77 100.00 99.30 99.86 344,153 +0.36(+0.36%)
Jan 02, 2009 99.30 99.60 99.12 99.50 0 -0.04(-0.04%)
Jan 01, 2009 98.85 99.54 98.78 99.54 0 +0.00(+0.00%)
Dec 31, 2008 98.85 99.54 98.78 99.54 176,101 +0.58(+0.59%)
Dec 30, 2008 98.72 98.99 98.32 98.96 141,732 +0.28(+0.28%)
Dec 29, 2008 97.98 98.72 97.74 98.68 149,419 +0.23(+0.23%)
Dec 26, 2008 97.62 98.48 97.62 98.45 63,594 +0.20(+0.20%)
Dec 24, 2008 98.30 98.48 97.09 98.25 69,696 +0.69(+0.71%)
Dec 23, 2008 97.87 98.37 97.32 97.56 130,603 +0.23(+0.24%)
Dec 22, 2008 97.77 98.08 97.03 97.33 117,646 -0.21(-0.22%)
Dec 19, 2008 95.86 97.60 95.73 97.54 137,689 +1.20(+1.25%)
Dec 18, 2008 95.89 96.40 95.41 96.34 166,101 +0.87(+0.91%)
Dec 17, 2008 94.77 95.49 94.56 95.47 183,270 +1.08(+1.14%)
Dec 16, 2008 94.49 94.81 92.87 94.39 138,499 -0.04(-0.04%)
Dec 15, 2008 94.16 94.48 94.00 94.43 105,452 +0.08(+0.08%)
Dec 12, 2008 93.81 94.49 93.61 94.35 93,723 +0.35(+0.37%)
Dec 11, 2008 94.83 94.85 93.52 94.00 147,676 -0.74(-0.78%)
Dec 10, 2008 94.39 95.19 94.03 94.74 138,392 -0.05(-0.05%)
Dec 09, 2008 93.73 94.79 93.58 94.79 128,018 +0.40(+0.43%)
Dec 08, 2008 94.14 94.89 93.04 94.39 90,644 -0.41(-0.44%)
Dec 05, 2008 95.37 95.74 94.14 94.80 109,371 -0.20(-0.21%)
Dec 04, 2008 94.45 95.08 94.02 95.00 72,629 +0.30(+0.32%)
Dec 03, 2008 94.56 94.71 93.45 94.70 93,781 +1.31(+1.40%)
Dec 02, 2008 94.95 95.00 93.39 93.39 57,874 -1.26(-1.33%)
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.