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 (%)
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%)
May 01, 2014 107.73 108.06 107.73 108.05 213,609 -0.08(-0.07%)
Apr 30, 2014 108.05 108.16 107.95 108.13 139,247 +0.14(+0.13%)
Apr 29, 2014 108.08 108.08 107.85 107.99 202,452 -0.09(-0.08%)
Apr 28, 2014 108.11 108.13 107.89 108.08 123,553 -0.03(-0.03%)
Apr 25, 2014 108.09 108.12 107.87 108.11 229,050 +0.16(+0.15%)
Apr 24, 2014 107.87 107.97 107.68 107.95 132,653 +0.13(+0.12%)
Apr 23, 2014 107.73 107.88 107.70 107.82 125,781 +0.08(+0.07%)
Apr 22, 2014 107.70 107.80 107.63 107.74 230,199 +0.03(+0.03%)
Apr 21, 2014 107.80 107.82 107.57 107.71 106,987 +0.18(+0.17%)
Apr 17, 2014 107.84 107.53 107.53 107.53 484,900 -0.25(-0.23%)
Apr 16, 2014 107.60 107.87 107.60 107.78 120,604 -0.04(-0.04%)
Apr 15, 2014 107.74 107.86 107.63 107.82 187,564 +0.13(+0.12%)
Apr 14, 2014 107.81 107.81 107.63 107.69 173,060 -0.11(-0.10%)
Apr 11, 2014 107.58 107.85 107.52 107.80 620,792 +0.33(+0.31%)
Apr 10, 2014 107.17 107.50 107.10 107.47 214,409 +0.45(+0.42%)
Apr 09, 2014 107.12 107.17 107.02 107.02 361,158 -0.16(-0.15%)
Apr 08, 2014 107.08 107.22 107.01 107.18 177,124 +0.03(+0.03%)
Apr 07, 2014 106.97 107.15 106.84 107.15 146,023 +0.18(+0.17%)
Apr 04, 2014 106.72 107.03 106.71 106.97 142,658 +0.35(+0.33%)
Apr 03, 2014 106.54 106.65 106.53 106.62 82,056 +0.13(+0.12%)
Apr 02, 2014 106.73 106.73 106.44 106.49 229,832 -0.10(-0.09%)
Apr 01, 2014 106.64 106.76 106.56 106.59 310,592 -0.47(-0.44%)
Mar 31, 2014 107.08 107.08 106.91 107.06 154,423 +0.06(+0.06%)
Mar 28, 2014 107.10 107.10 106.89 107.00 93,794 -0.05(-0.05%)
Mar 27, 2014 106.79 107.06 106.76 107.05 104,001 +0.22(+0.21%)
Mar 26, 2014 106.65 106.84 106.60 106.83 136,288 +0.35(+0.33%)
Mar 25, 2014 106.51 106.63 106.44 106.48 253,517 -0.14(-0.13%)
Mar 24, 2014 106.64 106.72 106.61 106.62 154,501 -0.11(-0.10%)
Mar 21, 2014 106.71 106.79 106.61 106.73 126,260 +0.08(+0.08%)
Mar 20, 2014 106.73 106.73 106.60 106.65 133,013 -0.01(-0.01%)
Mar 19, 2014 107.09 107.12 106.61 106.66 154,430 -0.48(-0.45%)
Mar 18, 2014 107.21 107.21 107.01 107.14 109,419 -0.08(-0.07%)
Mar 17, 2014 107.13 107.22 107.05 107.22 158,902 +0.22(+0.21%)
Mar 14, 2014 107.03 107.09 106.92 107.00 162,329 +0.04(+0.04%)
Mar 13, 2014 106.82 107.02 106.70 106.96 147,638 +0.23(+0.22%)
Mar 12, 2014 106.52 106.80 106.52 106.73 136,118 +0.29(+0.27%)
Mar 11, 2014 106.27 106.54 106.11 106.44 111,220 +0.10(+0.09%)
Mar 10, 2014 106.22 106.34 106.12 106.34 145,586 +0.22(+0.21%)
Mar 07, 2014 106.52 106.52 106.10 106.12 310,700 -0.53(-0.50%)
Mar 06, 2014 106.70 106.77 106.56 106.65 241,849 -0.13(-0.12%)
Mar 05, 2014 107.02 107.02 106.67 106.78 930,204 -0.20(-0.19%)
Mar 04, 2014 107.05 107.05 106.88 106.98 200,829 -0.15(-0.14%)
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.