Natl Muni Bond Ishares ETF (NY: MUB )

116.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 110.60 110.80 110.60 110.79 418,526 +0.21(+0.19%)
May 30, 2017 110.54 110.64 110.50 110.58 432,850 +0.12(+0.11%)
May 26, 2017 110.42 110.53 110.40 110.46 258,803 +0.10(+0.09%)
May 25, 2017 110.36 110.44 110.33 110.36 339,758 +0.02(+0.02%)
May 24, 2017 110.30 110.37 110.25 110.34 281,509 +0.04(+0.04%)
May 23, 2017 110.30 110.40 110.25 110.30 614,580 +0.11(+0.10%)
May 22, 2017 110.11 110.22 110.08 110.19 377,128 +0.03(+0.03%)
May 19, 2017 110.07 110.16 110.07 110.16 340,487 +0.02(+0.02%)
May 18, 2017 110.07 110.16 110.05 110.14 326,153 +0.12(+0.11%)
May 17, 2017 109.89 110.08 109.89 110.02 813,762 +0.35(+0.32%)
May 16, 2017 109.60 109.69 109.56 109.67 438,502 +0.14(+0.13%)
May 15, 2017 109.55 109.58 109.52 109.53 448,582 +0.01(+0.01%)
May 12, 2017 109.44 109.54 109.44 109.52 320,256 +0.18(+0.16%)
May 11, 2017 109.28 109.37 109.26 109.34 410,968 +0.10(+0.09%)
May 10, 2017 109.24 109.29 109.19 109.24 511,064 +0.11(+0.10%)
May 09, 2017 109.14 109.17 109.11 109.13 463,070 -0.05(-0.05%)
May 08, 2017 109.19 109.21 109.14 109.18 428,579 -0.03(-0.03%)
May 05, 2017 109.18 109.23 109.14 109.21 293,553 +0.07(+0.06%)
May 04, 2017 109.11 109.15 109.05 109.14 450,384 -0.03(-0.03%)
May 03, 2017 109.17 109.23 109.11 109.17 397,336 +0.09(+0.08%)
May 02, 2017 108.96 109.08 108.95 109.08 420,798 +0.16(+0.15%)
May 01, 2017 109.07 109.13 108.91 108.92 546,642 -0.41(-0.38%)
Apr 28, 2017 109.33 109.38 109.25 109.33 519,533 -0.04(-0.04%)
Apr 27, 2017 109.36 109.45 109.30 109.37 352,649 +0.06(+0.05%)
Apr 26, 2017 109.40 109.41 109.24 109.31 473,719 +0.08(+0.07%)
Apr 25, 2017 109.46 109.49 109.20 109.23 446,512 -0.27(-0.25%)
Apr 24, 2017 109.53 109.58 109.42 109.50 638,061 -0.26(-0.24%)
Apr 21, 2017 109.85 109.85 108.98 109.76 538,969 +0.02(+0.02%)
Apr 20, 2017 109.87 109.88 109.70 109.74 950,120 -0.13(-0.12%)
Apr 19, 2017 109.93 109.93 109.81 109.87 462,859 -0.08(-0.07%)
Apr 18, 2017 109.80 109.96 109.74 109.95 927,397 +0.33(+0.30%)
Apr 17, 2017 109.57 109.65 109.55 109.62 449,215 -0.02(-0.02%)
Apr 13, 2017 109.58 109.67 109.52 109.64 338,831 +0.08(+0.07%)
Apr 12, 2017 109.44 109.57 109.39 109.56 554,174 +0.18(+0.16%)
Apr 11, 2017 109.28 109.42 109.28 109.38 541,300 +0.16(+0.15%)
Apr 10, 2017 109.20 109.25 109.14 109.22 514,524 +0.10(+0.09%)
Apr 07, 2017 109.12 109.23 109.10 109.12 686,399 +0.07(+0.06%)
Apr 06, 2017 109.07 109.09 109.00 109.05 595,847 +0.08(+0.07%)
Apr 05, 2017 108.91 109.03 108.86 108.97 528,431 +0.10(+0.09%)
Apr 04, 2017 108.94 108.94 108.84 108.87 559,776 +0.06(+0.06%)
Apr 03, 2017 108.77 108.82 108.70 108.81 1,884,541 -0.14(-0.13%)
Mar 31, 2017 108.94 108.99 108.87 108.95 347,458 +0.04(+0.04%)
Mar 30, 2017 108.97 109.06 108.91 108.91 550,147 -0.19(-0.17%)
Mar 29, 2017 109.08 109.10 109.04 109.10 402,373 +0.22(+0.20%)
Mar 28, 2017 109.00 109.00 108.86 108.88 467,875 -0.07(-0.06%)
Mar 27, 2017 108.92 108.95 108.87 108.95 439,626 +0.17(+0.16%)
Mar 24, 2017 108.70 108.80 108.67 108.78 612,202 +0.07(+0.06%)
Mar 23, 2017 108.69 108.77 108.63 108.71 1,096,631 +0.08(+0.07%)
Mar 22, 2017 108.60 108.67 108.50 108.63 408,529 +0.13(+0.12%)
Mar 21, 2017 108.19 108.50 108.19 108.50 537,378 +0.28(+0.26%)
Mar 20, 2017 108.10 108.26 108.10 108.22 341,931 +0.11(+0.10%)
Mar 17, 2017 108.02 108.20 108.00 108.11 388,580 +0.06(+0.06%)
Mar 16, 2017 108.13 108.13 108.03 108.05 354,473 -0.07(-0.06%)
Mar 15, 2017 107.89 108.15 107.77 108.12 705,211 +0.34(+0.32%)
Mar 14, 2017 107.74 107.84 107.70 107.78 530,707 +0.04(+0.04%)
Mar 13, 2017 107.79 107.86 107.69 107.74 467,162 +0.00(+0.00%)
Mar 10, 2017 107.73 107.80 107.70 107.74 554,886 +0.11(+0.10%)
Mar 09, 2017 107.74 107.80 107.62 107.63 527,646 -0.20(-0.19%)
Mar 08, 2017 107.83 107.92 107.73 107.83 837,738 -0.18(-0.17%)
Mar 07, 2017 108.03 108.04 107.97 108.01 423,118 -0.02(-0.02%)
Mar 06, 2017 108.02 108.11 107.98 108.03 513,448 -0.03(-0.03%)
Mar 03, 2017 108.23 108.23 107.98 108.06 477,767 -0.13(-0.12%)
Mar 02, 2017 108.20 108.25 108.08 108.19 445,167 -0.05(-0.05%)
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.