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 28, 2010 104.69 104.70 104.55 104.69 102,781 +0.08(+0.08%)
May 27, 2010 104.79 104.79 104.51 104.61 133,119 -0.19(-0.18%)
May 26, 2010 104.81 104.84 104.42 104.80 139,268 -0.04(-0.04%)
May 25, 2010 104.78 104.85 104.55 104.84 105,093 +0.28(+0.27%)
May 24, 2010 104.68 104.69 104.50 104.56 76,278 +0.02(+0.02%)
May 21, 2010 104.63 104.65 104.44 104.54 94,564 +0.00(+0.00%)
May 20, 2010 104.48 104.54 104.37 104.54 88,045 +0.19(+0.18%)
May 19, 2010 104.27 104.42 104.20 104.35 98,862 +0.05(+0.05%)
May 18, 2010 104.24 104.33 104.10 104.30 96,953 +0.17(+0.16%)
May 17, 2010 104.28 104.31 104.06 104.13 144,853 +0.08(+0.08%)
May 14, 2010 104.05 104.29 103.95 104.05 67,314 -0.08(-0.08%)
May 13, 2010 104.03 104.13 103.92 104.13 110,876 +0.13(+0.12%)
May 12, 2010 104.18 104.18 103.87 104.00 71,583 -0.03(-0.03%)
May 11, 2010 103.97 104.11 103.90 104.03 101,660 +0.03(+0.03%)
May 10, 2010 103.85 104.10 103.81 104.00 133,337 +0.22(+0.21%)
May 07, 2010 104.17 104.17 103.78 103.78 71,662 -0.16(-0.15%)
May 06, 2010 104.09 104.17 103.89 103.94 127,195 +0.04(+0.04%)
May 05, 2010 103.99 104.04 103.90 103.90 127,930 +0.03(+0.03%)
May 04, 2010 104.15 104.15 103.85 103.87 88,563 -0.07(-0.07%)
May 03, 2010 104.03 104.03 103.87 103.94 85,119 -0.21(-0.21%)
Apr 30, 2010 104.09 104.27 104.07 104.15 89,051 +0.07(+0.07%)
Apr 29, 2010 104.29 104.29 104.05 104.08 96,448 -0.11(-0.11%)
Apr 28, 2010 104.29 104.35 104.07 104.19 155,851 +0.14(+0.14%)
Apr 27, 2010 104.23 104.35 103.86 104.05 109,490 -0.00(-0.00%)
Apr 26, 2010 104.04 104.07 103.59 104.06 153,923 +0.21(+0.20%)
Apr 23, 2010 103.96 103.96 103.72 103.85 66,147 +0.00(+0.00%)
Apr 22, 2010 103.85 103.92 103.78 103.85 68,365 +0.00(+0.00%)
Apr 21, 2010 103.71 103.85 103.53 103.85 99,003 +0.42(+0.41%)
Apr 20, 2010 103.58 103.73 103.43 103.43 109,255 +0.01(+0.01%)
Apr 19, 2010 103.42 103.60 103.42 103.42 131,194 -0.06(-0.06%)
Apr 16, 2010 103.45 103.50 103.30 103.48 61,017 +0.13(+0.13%)
Apr 15, 2010 103.13 103.44 103.13 103.35 74,905 +0.06(+0.06%)
Apr 14, 2010 103.28 103.32 103.15 103.29 86,890 +0.16(+0.16%)
Apr 13, 2010 103.19 103.19 102.96 103.13 53,777 +0.07(+0.07%)
Apr 12, 2010 103.10 103.15 102.72 103.06 82,060 +0.10(+0.09%)
Apr 09, 2010 103.09 103.09 102.90 102.96 44,474 -0.08(-0.07%)
Apr 08, 2010 102.75 103.04 102.73 103.04 84,870 +0.15(+0.15%)
Apr 07, 2010 102.77 103.15 102.74 102.89 141,427 +0.06(+0.06%)
Apr 06, 2010 102.79 102.98 102.69 102.83 118,555 +0.05(+0.05%)
Apr 05, 2010 102.86 102.96 102.72 102.78 122,469 -0.27(-0.26%)
Apr 01, 2010 103.05 103.05 103.05 103.05 180,400 -0.25(-0.24%)
Mar 31, 2010 103.42 103.48 103.09 103.30 152,932 -0.05(-0.05%)
Mar 30, 2010 103.49 103.50 103.30 103.35 65,190 -0.04(-0.04%)
Mar 29, 2010 103.26 103.45 103.26 103.39 72,827 -0.01(-0.01%)
Mar 26, 2010 103.48 103.49 103.21 103.40 74,890 +0.00(+0.00%)
Mar 25, 2010 103.71 103.75 103.40 103.40 99,763 -0.40(-0.38%)
Mar 24, 2010 103.82 103.85 103.68 103.80 64,328 -0.10(-0.10%)
Mar 23, 2010 103.95 103.97 103.90 103.90 65,104 +0.04(+0.03%)
Mar 22, 2010 104.10 104.10 103.79 103.86 70,346 -0.03(-0.02%)
Mar 19, 2010 103.90 103.97 103.81 103.89 49,874 +0.07(+0.07%)
Mar 18, 2010 103.88 103.92 103.74 103.82 89,858 +0.08(+0.08%)
Mar 17, 2010 103.85 103.85 103.69 103.74 56,944 -0.02(-0.02%)
Mar 16, 2010 103.72 105.49 103.65 103.76 105,697 +0.06(+0.06%)
Mar 15, 2010 103.74 103.79 103.64 103.70 83,804 -0.16(-0.15%)
Mar 12, 2010 103.73 103.90 103.68 103.86 49,713 +0.15(+0.14%)
Mar 11, 2010 103.62 103.90 103.62 103.71 68,087 -0.06(-0.06%)
Mar 10, 2010 103.75 103.90 103.35 103.77 91,461 +0.05(+0.05%)
Mar 09, 2010 103.70 103.78 103.67 103.72 61,864 +0.02(+0.02%)
Mar 08, 2010 103.69 103.76 103.63 103.70 75,873 +0.01(+0.01%)
Mar 05, 2010 103.75 103.75 103.56 103.69 75,440 +0.06(+0.06%)
Mar 04, 2010 103.60 103.67 103.35 103.63 94,165 +0.11(+0.11%)
Mar 03, 2010 103.51 103.55 103.25 103.51 96,600 +0.09(+0.09%)
Mar 02, 2010 103.35 103.48 103.30 103.42 89,158 +0.11(+0.11%)
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.