Natl Muni Bond Ishares ETF (NY: MUB )

117.68 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 108.91 108.91 108.91 0 -0.02(-0.02%)
Aug 30, 2018 108.98 108.99 108.91 108.93 416,325 +0.00(+0.00%)
Aug 29, 2018 108.90 108.98 108.88 108.93 374,015 +0.03(+0.03%)
Aug 28, 2018 108.92 108.93 108.79 108.90 878,231 -0.08(-0.07%)
Aug 27, 2018 109.01 109.01 108.91 108.98 360,566 -0.04(-0.04%)
Aug 24, 2018 108.99 109.02 108.89 109.02 339,000 +0.02(+0.02%)
Aug 23, 2018 109.02 109.03 108.95 109.00 318,756 -0.06(-0.06%)
Aug 22, 2018 109.07 109.07 109.00 109.06 295,822 +0.12(+0.11%)
Aug 21, 2018 109.01 109.01 108.93 108.94 403,129 -0.10(-0.09%)
Aug 20, 2018 109.08 109.09 108.97 109.04 537,629 +0.07(+0.06%)
Aug 17, 2018 108.92 108.99 108.90 108.97 353,100 -0.01(-0.01%)
Aug 16, 2018 108.97 108.98 108.90 108.98 358,363 +0.00(+0.00%)
Aug 15, 2018 108.89 109.03 108.89 108.98 512,866 +0.15(+0.14%)
Aug 14, 2018 108.84 108.87 108.80 108.83 384,010 -0.01(-0.01%)
Aug 13, 2018 108.82 108.87 108.77 108.84 374,207 -0.01(-0.01%)
Aug 10, 2018 108.72 108.92 108.72 108.85 625,900 +0.15(+0.14%)
Aug 09, 2018 108.70 108.73 108.63 108.70 672,547 +0.03(+0.03%)
Aug 08, 2018 108.68 108.68 108.55 108.67 508,423 +0.06(+0.06%)
Aug 07, 2018 108.67 108.68 108.55 108.61 405,529 -0.15(-0.14%)
Aug 06, 2018 108.70 108.77 108.67 108.76 550,672 +0.03(+0.03%)
Aug 03, 2018 108.72 108.73 108.67 108.73 297,700 +0.05(+0.05%)
Aug 02, 2018 108.69 108.70 108.61 108.68 669,549 +0.11(+0.10%)
Aug 01, 2018 108.60 108.61 108.50 108.57 763,180 -0.40(-0.37%)
Jul 31, 2018 108.95 109.05 108.95 108.97 342,411 +0.06(+0.06%)
Jul 30, 2018 108.89 108.96 108.72 108.91 2,853,212 -0.08(-0.07%)
Jul 27, 2018 109.08 109.08 108.95 108.99 405,900 -0.03(-0.03%)
Jul 26, 2018 109.05 109.12 108.97 109.02 276,631 +0.01(+0.01%)
Jul 25, 2018 109.16 109.16 109.00 109.01 326,793 +0.03(+0.03%)
Jul 24, 2018 108.99 109.02 108.94 108.98 366,065 -0.06(-0.06%)
Jul 23, 2018 109.23 109.23 109.02 109.04 322,515 -0.19(-0.17%)
Jul 20, 2018 109.28 109.30 109.23 109.23 428,798 -0.17(-0.16%)
Jul 19, 2018 109.26 109.40 109.26 109.40 385,602 +0.13(+0.12%)
Jul 18, 2018 109.21 109.28 109.20 109.27 391,004 +0.06(+0.05%)
Jul 17, 2018 109.24 109.29 109.15 109.21 625,957 +0.02(+0.02%)
Jul 16, 2018 109.15 109.19 109.13 109.19 494,373 -0.07(-0.06%)
Jul 13, 2018 109.13 109.26 109.13 109.26 342,442 +0.10(+0.09%)
Jul 12, 2018 109.11 109.16 109.05 109.16 332,760 +0.02(+0.02%)
Jul 11, 2018 109.12 109.17 109.06 109.14 490,978 +0.16(+0.15%)
Jul 10, 2018 108.93 109.01 108.90 108.98 340,590 +0.05(+0.05%)
Jul 09, 2018 108.93 108.96 108.89 108.93 367,686 -0.07(-0.06%)
Jul 06, 2018 109.05 109.05 108.93 109.00 522,593 +0.07(+0.06%)
Jul 05, 2018 108.90 109.04 108.87 108.93 650,002 -0.07(-0.06%)
Jul 03, 2018 109.00 109.00 109.00 0 +0.23(+0.21%)
Jul 02, 2018 108.81 108.82 108.71 108.77 434,174 -0.27(-0.25%)
Jun 29, 2018 108.99 109.12 108.98 109.04 434,838 +0.05(+0.05%)
Jun 28, 2018 109.03 109.04 108.97 108.99 419,896 -0.10(-0.09%)
Jun 27, 2018 109.05 109.12 109.03 109.09 699,959 +0.16(+0.15%)
Jun 26, 2018 108.87 108.94 108.87 108.93 343,382 -0.02(-0.02%)
Jun 25, 2018 108.91 109.01 108.90 108.95 478,871 +0.04(+0.04%)
Jun 22, 2018 108.81 108.97 108.80 108.91 847,411 -0.11(-0.10%)
Jun 21, 2018 108.88 109.02 108.88 109.02 596,646 +0.14(+0.13%)
Jun 20, 2018 108.93 108.98 108.86 108.88 435,616 -0.05(-0.05%)
Jun 19, 2018 108.96 109.01 108.89 108.93 550,926 +0.11(+0.10%)
Jun 18, 2018 108.82 108.82 108.75 108.82 430,071 +0.02(+0.02%)
Jun 15, 2018 108.88 108.77 108.80 779,477 -0.01(-0.01%)
Jun 14, 2018 108.77 108.88 108.70 108.81 1,083,636 +0.15(+0.14%)
Jun 13, 2018 108.67 108.90 108.59 108.66 2,808,296 -0.09(-0.08%)
Jun 12, 2018 108.65 108.86 108.50 108.75 1,318,951 -0.01(-0.01%)
Jun 11, 2018 108.72 108.82 108.69 108.76 480,907 -0.07(-0.06%)
Jun 08, 2018 108.80 108.88 108.75 108.83 580,954 -0.03(-0.03%)
Jun 07, 2018 108.73 108.86 108.65 108.86 600,985 +0.17(+0.16%)
Jun 06, 2018 108.73 108.61 108.69 340,725 -0.17(-0.16%)
Jun 05, 2018 108.85 108.88 108.70 108.86 728,378 +0.21(+0.19%)
Jun 04, 2018 108.76 108.76 108.62 108.65 693,890 -0.05(-0.05%)
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.