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 (%)
Dec 31, 2015 110.62 110.71 110.71 110.71 519,500 +0.17(+0.15%)
Dec 30, 2015 110.53 110.55 110.43 110.54 657,044 +0.07(+0.06%)
Dec 29, 2015 110.54 110.54 110.40 110.47 345,846 +0.03(+0.03%)
Dec 28, 2015 110.55 110.55 110.35 110.44 435,809 +0.05(+0.05%)
Dec 24, 2015 110.44 110.39 110.39 110.39 201,800 -0.23(-0.21%)
Dec 23, 2015 110.57 110.62 110.43 110.62 321,391 +0.05(+0.05%)
Dec 22, 2015 110.55 110.61 110.47 110.57 568,326 -0.03(-0.03%)
Dec 21, 2015 110.61 110.62 110.37 110.60 380,457 +0.05(+0.05%)
Dec 18, 2015 110.43 110.60 110.26 110.55 458,998 +0.20(+0.18%)
Dec 17, 2015 110.17 110.36 110.07 110.35 468,784 +0.33(+0.30%)
Dec 16, 2015 109.95 110.09 109.85 110.02 373,983 +0.01(+0.01%)
Dec 15, 2015 110.15 110.15 110.00 110.01 285,658 -0.11(-0.10%)
Dec 14, 2015 110.34 110.34 110.00 110.12 500,324 -0.26(-0.24%)
Dec 11, 2015 110.30 110.48 110.24 110.38 1,575,014 +0.20(+0.18%)
Dec 10, 2015 110.17 110.26 110.06 110.18 413,322 +0.05(+0.05%)
Dec 09, 2015 110.08 110.16 109.94 110.13 472,242 +0.12(+0.11%)
Dec 08, 2015 110.04 110.11 109.93 110.01 220,242 +0.07(+0.06%)
Dec 07, 2015 109.75 109.98 109.75 109.94 310,998 +0.11(+0.10%)
Dec 04, 2015 109.72 109.94 109.65 109.83 450,886 +0.18(+0.16%)
Dec 03, 2015 109.96 109.96 109.53 109.65 330,150 -0.35(-0.32%)
Dec 02, 2015 110.01 110.07 109.89 110.00 376,007 +0.05(+0.05%)
Dec 01, 2015 109.83 110.04 109.78 109.95 760,882 -0.08(-0.07%)
Nov 30, 2015 109.95 110.04 109.88 110.03 212,708 +0.07(+0.07%)
Nov 27, 2015 109.98 109.98 109.86 109.96 118,416 +0.01(+0.01%)
Nov 25, 2015 109.89 109.94 109.94 109.94 257,600 +0.06(+0.05%)
Nov 24, 2015 109.83 109.90 109.77 109.88 225,195 +0.08(+0.07%)
Nov 23, 2015 109.78 109.84 109.70 109.80 290,656 +0.10(+0.09%)
Nov 20, 2015 109.70 109.75 109.66 109.70 224,175 +0.02(+0.02%)
Nov 19, 2015 109.45 109.69 109.45 109.68 261,972 +0.19(+0.17%)
Nov 18, 2015 109.32 109.50 109.20 109.49 262,395 +0.20(+0.18%)
Nov 17, 2015 109.06 109.30 109.06 109.29 317,529 +0.20(+0.18%)
Nov 16, 2015 109.21 109.25 109.06 109.09 234,985 -0.06(-0.05%)
Nov 13, 2015 108.98 109.17 108.96 109.15 293,007 +0.11(+0.10%)
Nov 12, 2015 108.97 109.05 108.90 109.04 463,288 +0.09(+0.08%)
Nov 11, 2015 108.90 108.95 108.83 108.95 174,663 +0.05(+0.05%)
Nov 10, 2015 108.78 109.00 108.78 108.90 211,316 +0.06(+0.06%)
Nov 09, 2015 108.98 109.00 108.81 108.84 387,209 -0.07(-0.06%)
Nov 06, 2015 109.14 109.15 108.90 108.91 267,367 -0.37(-0.34%)
Nov 05, 2015 109.31 109.38 109.23 109.28 317,285 -0.01(-0.01%)
Nov 04, 2015 109.30 109.39 109.23 109.29 234,548 +0.04(+0.04%)
Nov 03, 2015 109.36 109.45 109.25 109.25 291,201 -0.17(-0.16%)
Nov 02, 2015 109.51 109.51 109.26 109.42 373,206 -0.29(-0.26%)
Oct 30, 2015 109.57 109.73 109.53 109.71 191,995 +0.20(+0.18%)
Oct 29, 2015 109.75 109.75 109.51 109.51 216,925 -0.08(-0.07%)
Oct 28, 2015 109.77 109.84 109.56 109.59 185,563 -0.13(-0.12%)
Oct 27, 2015 109.72 109.78 109.66 109.72 181,566 +0.09(+0.08%)
Oct 26, 2015 109.67 109.70 109.60 109.63 213,544 +0.11(+0.10%)
Oct 23, 2015 109.58 109.62 109.47 109.52 171,597 -0.16(-0.15%)
Oct 22, 2015 109.70 109.72 109.52 109.68 230,146 +0.03(+0.03%)
Oct 21, 2015 109.65 109.75 109.56 109.65 210,378 +0.13(+0.12%)
Oct 20, 2015 109.57 109.57 109.46 109.52 243,357 -0.03(-0.03%)
Oct 19, 2015 109.52 109.65 109.44 109.55 311,464 +0.09(+0.08%)
Oct 16, 2015 109.61 109.61 109.46 109.46 144,316 +0.03(+0.03%)
Oct 15, 2015 109.63 109.63 109.38 109.43 208,203 -0.17(-0.16%)
Oct 14, 2015 109.54 109.62 109.46 109.60 313,422 +0.15(+0.14%)
Oct 13, 2015 109.49 109.55 109.40 109.45 269,761 -0.07(-0.06%)
Oct 12, 2015 109.49 109.55 109.36 109.52 149,447 +0.20(+0.18%)
Oct 09, 2015 109.23 109.39 109.22 109.32 238,146 +0.01(+0.01%)
Oct 08, 2015 109.50 109.50 109.23 109.31 226,352 -0.11(-0.10%)
Oct 07, 2015 109.51 109.51 109.32 109.42 300,688 -0.14(-0.13%)
Oct 06, 2015 109.55 109.63 109.43 109.56 363,078 +0.07(+0.06%)
Oct 05, 2015 109.61 109.61 109.35 109.49 262,789 -0.17(-0.16%)
Oct 02, 2015 109.61 109.80 109.53 109.66 425,702 +0.36(+0.33%)
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.