Natl Muni Bond Ishares ETF (NY: MUB )

117.03 USD +0.17 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 108.75 108.88 108.56 108.62 226,159 -0.46(-0.42%)
May 30, 2014 109.22 109.25 109.01 109.08 212,888 -0.11(-0.10%)
May 29, 2014 109.14 109.25 109.02 109.19 150,425 +0.04(+0.04%)
May 28, 2014 109.05 109.15 108.98 109.15 139,054 +0.20(+0.18%)
May 27, 2014 108.93 108.98 108.81 108.95 75,092 +0.02(+0.02%)
May 23, 2014 108.94 108.93 108.93 108.93 189,100 +0.00(+0.00%)
May 22, 2014 108.84 108.93 108.76 108.93 90,442 +0.08(+0.07%)
May 21, 2014 108.84 108.90 108.78 108.85 117,152 -0.13(-0.12%)
May 20, 2014 109.00 109.04 108.90 108.98 139,815 +0.05(+0.05%)
May 19, 2014 109.01 109.16 108.89 108.93 179,256 -0.05(-0.05%)
May 16, 2014 108.93 109.11 108.93 108.98 184,929 -0.15(-0.14%)
May 15, 2014 108.87 109.17 108.82 109.13 493,737 +0.32(+0.29%)
May 14, 2014 108.67 108.89 108.57 108.81 231,656 +0.31(+0.29%)
May 13, 2014 108.45 108.59 108.40 108.50 152,853 +0.06(+0.06%)
May 12, 2014 108.44 108.49 108.31 108.44 133,364 -0.01(-0.01%)
May 09, 2014 108.37 108.46 108.28 108.45 96,873 +0.05(+0.05%)
May 08, 2014 108.24 108.42 108.13 108.40 169,957 +0.25(+0.23%)
May 07, 2014 108.15 108.22 108.05 108.15 134,307 +0.02(+0.02%)
May 06, 2014 108.06 108.13 107.92 108.13 141,621 +0.13(+0.12%)
May 05, 2014 107.88 108.01 107.86 108.00 93,559 +0.05(+0.05%)
May 02, 2014 108.03 108.04 107.72 107.95 183,178 -0.10(-0.09%)
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.