Natl Muni Bond Ishares ETF (NY: MUB )

117.03 USD +0.17 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 108.99 109.12 108.98 109.04 434,838 +0.05(+0.05%)
Jun 28, 2018 109.03 109.04 108.97 108.99 419,896 -0.10(-0.09%)
Jun 27, 2018 109.05 109.12 109.03 109.09 699,959 +0.16(+0.15%)
Jun 26, 2018 108.87 108.94 108.87 108.93 343,382 -0.02(-0.02%)
Jun 25, 2018 108.91 109.01 108.90 108.95 478,871 +0.04(+0.04%)
Jun 22, 2018 108.81 108.97 108.80 108.91 847,411 -0.11(-0.10%)
Jun 21, 2018 108.88 109.02 108.88 109.02 596,646 +0.14(+0.13%)
Jun 20, 2018 108.93 108.98 108.86 108.88 435,616 -0.05(-0.05%)
Jun 19, 2018 108.96 109.01 108.89 108.93 550,926 +0.11(+0.10%)
Jun 18, 2018 108.82 108.82 108.75 108.82 430,071 +0.02(+0.02%)
Jun 15, 2018 108.88 108.77 108.80 779,477 -0.01(-0.01%)
Jun 14, 2018 108.77 108.88 108.70 108.81 1,083,636 +0.15(+0.14%)
Jun 13, 2018 108.67 108.90 108.59 108.66 2,808,296 -0.09(-0.08%)
Jun 12, 2018 108.65 108.86 108.50 108.75 1,318,951 -0.01(-0.01%)
Jun 11, 2018 108.72 108.82 108.69 108.76 480,907 -0.07(-0.06%)
Jun 08, 2018 108.80 108.88 108.75 108.83 580,954 -0.03(-0.03%)
Jun 07, 2018 108.73 108.86 108.65 108.86 600,985 +0.17(+0.16%)
Jun 06, 2018 108.73 108.61 108.69 340,725 -0.17(-0.16%)
Jun 05, 2018 108.85 108.88 108.70 108.86 728,378 +0.21(+0.19%)
Jun 04, 2018 108.76 108.76 108.62 108.65 693,890 -0.05(-0.05%)
Jun 01, 2018 108.60 108.73 108.58 108.70 308,333 -0.41(-0.38%)
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%)
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.