Natl Muni Bond Ishares ETF (NY: MUB )

117.33 USD -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 110.46 110.83 110.37 110.59 324,317 +0.14(+0.13%)
Feb 28, 2012 110.20 110.55 110.20 110.45 538,024 +0.20(+0.18%)
Feb 27, 2012 110.04 110.58 109.99 110.25 538,931 -0.15(-0.14%)
Feb 24, 2012 111.47 111.67 110.04 110.40 430,536 -1.05(-0.94%)
Feb 23, 2012 113.64 113.64 110.75 111.45 553,422 -2.32(-2.04%)
Feb 22, 2012 113.50 113.77 113.33 113.77 384,096 +0.27(+0.24%)
Feb 21, 2012 113.47 113.81 113.40 113.50 142,329 +0.24(+0.21%)
Feb 17, 2012 113.62 113.62 113.18 113.26 296,502 -0.07(-0.06%)
Feb 16, 2012 113.50 113.74 113.11 113.33 825,785 -0.16(-0.14%)
Feb 15, 2012 113.36 113.65 113.10 113.49 450,312 -0.18(-0.16%)
Feb 14, 2012 113.79 113.99 113.51 113.67 390,469 -0.27(-0.24%)
Feb 13, 2012 112.72 113.94 112.36 113.94 632,268 +1.35(+1.20%)
Feb 10, 2012 112.29 112.63 112.04 112.59 228,087 +0.59(+0.53%)
Feb 09, 2012 112.43 112.46 112.00 112.00 129,492 -0.36(-0.32%)
Feb 08, 2012 111.92 112.37 111.65 112.36 189,425 +0.54(+0.48%)
Feb 07, 2012 111.31 112.11 111.23 111.82 151,267 +0.33(+0.30%)
Feb 06, 2012 112.20 112.38 111.24 111.49 274,565 -0.93(-0.83%)
Feb 03, 2012 113.67 113.67 112.35 112.42 313,844 -0.77(-0.68%)
Feb 02, 2012 112.50 113.19 112.09 113.19 251,573 +0.58(+0.52%)
Feb 01, 2012 112.39 112.73 111.92 112.61 137,525 +0.54(+0.48%)
Jan 31, 2012 112.65 112.97 112.01 112.07 270,325 -0.68(-0.60%)
Jan 30, 2012 113.46 113.65 112.62 112.75 205,673 +0.07(+0.06%)
Jan 27, 2012 113.05 113.14 112.13 112.68 293,536 -0.20(-0.18%)
Jan 26, 2012 112.19 113.08 111.83 112.88 461,566 +1.07(+0.96%)
Jan 25, 2012 111.60 112.10 111.13 111.81 274,955 +0.74(+0.67%)
Jan 24, 2012 110.89 111.54 110.40 111.07 1,146,320 +0.31(+0.28%)
Jan 23, 2012 110.75 110.93 110.52 110.76 539,732 +0.23(+0.21%)
Jan 20, 2012 111.02 111.10 110.31 110.53 784,450 -0.44(-0.40%)
Jan 19, 2012 110.89 111.69 110.76 110.97 644,811 +0.15(+0.13%)
Jan 18, 2012 110.82 110.88 110.48 110.82 750,949 +0.05(+0.05%)
Jan 17, 2012 110.54 110.94 110.49 110.77 367,295 +0.09(+0.08%)
Jan 13, 2012 110.40 110.87 110.22 110.68 315,947 +0.28(+0.25%)
Jan 12, 2012 110.45 110.80 110.12 110.40 348,022 +0.07(+0.06%)
Jan 11, 2012 110.13 110.63 109.75 110.33 276,744 +0.30(+0.27%)
Jan 10, 2012 110.85 110.85 109.57 110.03 432,826 -0.90(-0.81%)
Jan 09, 2012 110.58 111.25 110.40 110.93 283,888 +0.37(+0.33%)
Jan 06, 2012 109.23 110.61 109.23 110.56 504,205 +1.51(+1.38%)
Jan 05, 2012 108.64 109.47 108.40 109.05 173,500 +0.50(+0.46%)
Jan 04, 2012 108.88 108.88 108.27 108.55 158,405 +0.30(+0.28%)
Dec 30, 2011 109.43 109.43 108.25 108.25 170,114 -0.99(-0.91%)
Dec 29, 2011 108.49 109.34 108.41 109.24 124,375 +0.85(+0.78%)
Dec 28, 2011 108.60 108.60 108.20 108.39 170,348 -0.01(-0.01%)
Dec 27, 2011 108.20 108.40 108.04 108.40 190,599 +0.15(+0.14%)
Dec 23, 2011 108.36 108.42 108.02 108.25 113,452 +0.33(+0.31%)
Dec 21, 2011 107.86 107.94 107.68 107.92 244,144 +0.15(+0.14%)
Dec 20, 2011 107.76 107.79 107.63 107.77 144,817 +0.07(+0.06%)
Dec 19, 2011 107.67 107.74 107.40 107.70 186,380 +0.09(+0.08%)
Dec 16, 2011 107.38 107.61 107.33 107.61 229,337 +0.20(+0.19%)
Dec 15, 2011 107.49 107.50 107.24 107.41 189,122 +0.11(+0.10%)
Dec 14, 2011 107.20 107.43 107.09 107.30 182,785 +0.19(+0.18%)
Dec 13, 2011 107.20 107.25 107.00 107.11 163,726 -0.11(-0.10%)
Dec 12, 2011 107.25 107.29 107.00 107.22 177,859 +0.04(+0.04%)
Dec 09, 2011 107.19 107.20 106.89 107.18 126,165 +0.16(+0.15%)
Dec 08, 2011 107.16 107.17 106.95 107.02 251,986 -0.08(-0.07%)
Dec 07, 2011 106.75 107.15 106.75 107.10 172,981 +0.35(+0.33%)
Dec 06, 2011 106.28 106.76 106.28 106.75 213,953 +0.58(+0.55%)
Dec 05, 2011 106.22 106.30 106.02 106.17 141,958 -0.06(-0.06%)
Dec 02, 2011 105.88 106.23 105.87 106.23 160,170 +0.37(+0.35%)
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.