Natl Muni Bond Ishares ETF (NY: MUB )

116.98 USD -0.04 (-0.03%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 109.19 109.19 109.04 109.11 630,189 +0.08(+0.07%)
May 30, 2018 108.91 109.08 108.90 109.03 1,158,391 -0.26(-0.24%)
May 29, 2018 109.02 109.42 109.02 109.29 813,425 +0.44(+0.40%)
May 25, 2018 108.85 108.85 108.85 0 +0.08(+0.07%)
May 24, 2018 108.64 108.77 108.62 108.77 316,158 +0.20(+0.18%)
May 23, 2018 108.51 108.57 108.45 108.57 469,227 +0.24(+0.22%)
May 22, 2018 108.29 108.33 108.27 108.33 291,019 +0.04(+0.04%)
May 21, 2018 108.22 108.30 108.18 108.29 339,558 +0.00(+0.00%)
May 18, 2018 108.12 108.32 108.12 108.29 1,562,748 +0.16(+0.15%)
May 17, 2018 108.20 108.21 108.05 108.13 870,732 -0.04(-0.04%)
May 16, 2018 108.26 108.31 108.17 108.17 235,535 -0.03(-0.03%)
May 15, 2018 108.19 108.28 108.16 108.20 463,645 -0.30(-0.28%)
May 14, 2018 108.49 108.54 108.44 108.50 395,272 -0.03(-0.03%)
May 11, 2018 108.49 108.56 108.45 108.53 337,923 +0.14(+0.13%)
May 10, 2018 108.43 108.47 108.37 108.39 336,641 +0.09(+0.08%)
May 09, 2018 108.29 108.33 108.25 108.30 428,889 +0.00(+0.00%)
May 08, 2018 108.28 108.36 108.27 108.30 402,675 +0.03(+0.03%)
May 07, 2018 108.29 108.35 108.24 108.27 447,826 +0.02(+0.02%)
May 04, 2018 108.25 108.32 108.19 108.25 363,968 +0.06(+0.06%)
May 03, 2018 108.16 108.27 108.12 108.19 567,047 +0.24(+0.22%)
May 02, 2018 107.96 107.99 107.82 107.95 742,582 +0.16(+0.15%)
May 01, 2018 107.83 107.84 107.68 107.79 541,219 -0.18(-0.17%)
Apr 30, 2018 107.98 108.02 107.86 107.97 675,207 +0.06(+0.06%)
Apr 27, 2018 107.91 107.93 107.86 107.91 449,786 +0.11(+0.10%)
Apr 26, 2018 107.83 107.88 107.71 107.80 950,339 +0.21(+0.20%)
Apr 25, 2018 107.91 107.91 107.56 107.59 955,978 -0.35(-0.32%)
Apr 24, 2018 108.06 108.10 107.88 107.94 1,216,236 -0.13(-0.12%)
Apr 23, 2018 108.17 108.20 108.02 108.07 891,486 -0.10(-0.09%)
Apr 20, 2018 108.20 108.28 108.11 108.17 627,457 -0.06(-0.06%)
Apr 19, 2018 108.29 108.32 108.17 108.23 878,463 -0.21(-0.19%)
Apr 18, 2018 108.41 108.54 108.39 108.44 455,479 -0.10(-0.09%)
Apr 17, 2018 108.49 108.55 108.44 108.54 999,008 +0.14(+0.13%)
Apr 16, 2018 108.39 108.52 108.39 108.40 529,927 -0.07(-0.06%)
Apr 13, 2018 108.44 108.58 108.43 108.47 438,306 +0.08(+0.07%)
Apr 12, 2018 108.49 108.56 108.38 108.39 372,673 -0.15(-0.14%)
Apr 11, 2018 108.60 108.65 108.52 108.54 444,890 +0.05(+0.05%)
Apr 10, 2018 108.41 108.49 108.37 108.49 696,330 -0.01(-0.01%)
Apr 09, 2018 108.43 108.50 108.35 108.50 459,395 -0.04(-0.04%)
Apr 06, 2018 108.55 108.59 108.44 108.54 438,283 +0.22(+0.20%)
Apr 05, 2018 108.42 108.42 108.30 108.32 369,738 -0.18(-0.17%)
Apr 04, 2018 108.65 108.65 108.41 108.50 706,521 +0.01(+0.01%)
Apr 03, 2018 108.58 108.58 108.44 108.49 563,612 -0.16(-0.15%)
Apr 02, 2018 108.46 108.68 108.44 108.65 528,476 -0.28(-0.26%)
Mar 29, 2018 108.93 108.93 108.93 0 +0.02(+0.02%)
Mar 28, 2018 108.96 108.99 108.76 108.91 534,253 +0.16(+0.15%)
Mar 27, 2018 108.57 108.82 108.55 108.75 428,680 +0.25(+0.23%)
Mar 26, 2018 108.45 108.59 108.42 108.50 520,922 -0.08(-0.07%)
Mar 23, 2018 108.54 108.62 108.50 108.58 427,910 -0.10(-0.09%)
Mar 22, 2018 108.60 108.80 108.55 108.68 485,538 +0.30(+0.28%)
Mar 21, 2018 108.37 108.45 108.26 108.38 376,879 +0.00(+0.00%)
Mar 20, 2018 108.45 108.45 108.31 108.38 426,742 -0.10(-0.09%)
Mar 19, 2018 108.41 108.60 108.36 108.48 696,521 -0.03(-0.03%)
Mar 16, 2018 108.38 108.55 108.38 108.51 493,447 +0.09(+0.08%)
Mar 15, 2018 108.43 108.56 108.41 108.42 426,567 -0.02(-0.02%)
Mar 14, 2018 108.34 108.54 108.34 108.44 466,092 +0.06(+0.06%)
Mar 13, 2018 108.31 108.41 108.26 108.38 462,558 +0.15(+0.14%)
Mar 12, 2018 108.34 108.43 108.21 108.23 417,495 -0.10(-0.09%)
Mar 09, 2018 108.36 108.43 108.32 108.33 347,361 -0.23(-0.21%)
Mar 08, 2018 108.55 108.64 108.52 108.56 265,014 +0.07(+0.06%)
Mar 07, 2018 108.53 108.40 108.49 414,513 +0.16(+0.15%)
Mar 06, 2018 108.46 108.54 108.31 108.33 417,702 -0.08(-0.07%)
Mar 05, 2018 108.58 108.59 108.29 108.41 389,849 +0.03(+0.03%)
Mar 02, 2018 108.65 108.66 108.38 108.38 519,995 -0.32(-0.29%)
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.