Natl Muni Bond Ishares ETF (NY: MUB )

116.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 107.22 107.27 107.07 107.12 102,083 +0.04(+0.04%)
Aug 30, 2010 107.06 107.19 107.03 107.08 62,369 -0.08(-0.07%)
Aug 27, 2010 107.16 107.29 107.06 107.16 63,294 -0.01(-0.01%)
Aug 26, 2010 107.22 107.24 107.10 107.17 100,745 -0.03(-0.03%)
Aug 25, 2010 106.99 107.20 106.99 107.20 74,655 +0.31(+0.29%)
Aug 24, 2010 106.74 106.95 106.63 106.89 81,301 +0.29(+0.27%)
Aug 23, 2010 106.64 106.65 106.53 106.60 66,830 +0.00(+0.00%)
Aug 20, 2010 106.49 106.60 106.28 106.60 103,123 +0.28(+0.26%)
Aug 19, 2010 106.35 106.41 106.13 106.32 91,150 +0.14(+0.13%)
Aug 18, 2010 106.20 106.31 106.08 106.18 125,923 +0.24(+0.23%)
Aug 17, 2010 106.08 106.12 105.92 105.94 127,748 +0.00(+0.00%)
Aug 16, 2010 105.82 106.09 105.82 105.94 70,448 +0.04(+0.03%)
Aug 13, 2010 105.90 105.93 105.61 105.90 123,328 +0.07(+0.07%)
Aug 12, 2010 105.60 105.85 105.60 105.83 103,433 +0.23(+0.22%)
Aug 11, 2010 105.64 105.74 105.40 105.60 65,683 +0.21(+0.20%)
Aug 10, 2010 105.36 105.46 105.25 105.39 111,110 +0.16(+0.15%)
Aug 09, 2010 105.68 105.68 105.20 105.23 59,374 +0.00(+0.00%)
Aug 06, 2010 105.23 105.34 105.12 105.23 111,858 +0.10(+0.09%)
Aug 05, 2010 105.24 105.24 105.07 105.13 95,834 +0.00(+0.00%)
Aug 04, 2010 105.05 105.17 104.92 105.13 130,734 +0.13(+0.12%)
Aug 03, 2010 105.15 105.29 104.78 105.00 107,695 -0.01(-0.01%)
Aug 02, 2010 105.05 105.25 104.80 105.01 120,706 -0.17(-0.16%)
Jul 30, 2010 105.18 105.92 105.09 105.18 116,294 -0.12(-0.11%)
Jul 29, 2010 105.41 105.74 105.06 105.30 119,118 -0.44(-0.42%)
Jul 28, 2010 105.00 105.80 105.00 105.74 168,234 +0.45(+0.43%)
Jul 27, 2010 104.93 105.34 104.89 105.29 211,446 +0.40(+0.38%)
Jul 26, 2010 104.77 105.00 104.63 104.89 174,044 +0.04(+0.04%)
Jul 23, 2010 104.95 105.00 104.84 104.85 146,572 -0.05(-0.05%)
Jul 22, 2010 104.89 104.95 104.79 104.90 114,696 +0.11(+0.10%)
Jul 21, 2010 104.76 104.79 104.66 104.79 135,376 +0.16(+0.15%)
Jul 20, 2010 104.65 104.72 104.56 104.63 81,001 +0.13(+0.12%)
Jul 19, 2010 104.63 104.63 104.41 104.50 103,632 -0.08(-0.08%)
Jul 16, 2010 104.58 104.61 104.47 104.58 91,719 +0.01(+0.01%)
Jul 15, 2010 104.39 104.57 104.30 104.57 165,471 +0.24(+0.23%)
Jul 14, 2010 104.12 104.34 104.07 104.33 143,657 +0.17(+0.16%)
Jul 13, 2010 104.24 104.30 104.16 104.16 73,685 +0.09(+0.09%)
Jul 12, 2010 104.24 104.24 104.01 104.07 93,940 -0.01(-0.01%)
Jul 09, 2010 104.08 104.22 104.02 104.08 76,544 +0.03(+0.03%)
Jul 08, 2010 104.19 104.19 104.03 104.05 87,642 +0.01(+0.01%)
Jul 07, 2010 104.00 104.17 103.90 104.04 86,217 +0.20(+0.19%)
Jul 06, 2010 103.83 104.04 103.72 103.84 204,382 -0.09(-0.09%)
Jul 02, 2010 103.93 104.09 103.86 103.93 95,952 +0.11(+0.11%)
Jul 01, 2010 103.87 103.90 103.70 103.82 159,112 -0.21(-0.20%)
Jun 30, 2010 103.89 104.17 103.89 104.03 100,378 +0.13(+0.13%)
Jun 29, 2010 103.95 103.95 103.79 103.90 113,732 +0.07(+0.07%)
Jun 25, 2010 103.83 103.96 103.68 103.83 105,972 +0.08(+0.08%)
Jun 24, 2010 103.78 103.81 103.70 103.75 79,921 +0.00(+0.00%)
Jun 23, 2010 103.70 103.78 103.69 103.75 94,829 +0.01(+0.01%)
Jun 22, 2010 103.83 103.83 103.68 103.74 82,966 -0.03(-0.03%)
Jun 21, 2010 103.80 103.85 103.62 103.77 108,378 -0.02(-0.02%)
Jun 18, 2010 103.79 103.83 103.71 103.79 52,493 -0.09(-0.09%)
Jun 17, 2010 103.66 103.88 103.66 103.88 84,622 +0.14(+0.13%)
Jun 16, 2010 103.79 103.79 103.66 103.74 88,843 +0.07(+0.07%)
Jun 15, 2010 103.82 103.82 103.66 103.67 59,765 -0.13(-0.13%)
Jun 14, 2010 104.08 104.08 103.62 103.80 130,389 -0.16(-0.15%)
Jun 11, 2010 104.10 104.10 103.96 103.96 48,142 +0.01(+0.01%)
Jun 10, 2010 104.29 104.29 103.95 103.95 129,531 -0.29(-0.28%)
Jun 09, 2010 104.28 104.28 104.16 104.24 77,267 -0.05(-0.05%)
Jun 08, 2010 104.33 104.33 104.15 104.29 120,842 +0.13(+0.12%)
Jun 07, 2010 104.32 104.34 104.15 104.16 64,330 -0.02(-0.02%)
Jun 04, 2010 104.18 104.35 104.13 104.18 91,740 -0.14(-0.14%)
Jun 03, 2010 104.44 104.44 104.28 104.32 87,174 -0.02(-0.02%)
Jun 02, 2010 104.38 104.38 104.25 104.34 87,322 +0.04(+0.04%)
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.