Natl Muni Bond Ishares ETF (NY: MUB )

117.83 USD +0.11 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 99.15 99.28 99.15 99.18 166,194 +0.05(+0.05%)
Dec 30, 2010 98.67 99.18 98.67 99.13 205,683 +0.27(+0.27%)
Dec 29, 2010 98.71 99.04 98.45 98.86 350,553 +0.03(+0.03%)
Dec 28, 2010 99.31 99.37 98.82 98.83 302,349 -0.60(-0.60%)
Dec 27, 2010 98.92 99.66 98.76 99.43 313,732 +0.31(+0.31%)
Dec 23, 2010 99.01 99.28 98.83 99.12 277,420 -0.15(-0.15%)
Dec 22, 2010 98.89 99.34 98.89 99.27 238,489 +0.23(+0.23%)
Dec 21, 2010 99.48 99.48 98.90 99.04 248,258 +0.16(+0.16%)
Dec 20, 2010 99.86 99.90 98.72 98.88 370,454 -1.08(-1.08%)
Dec 17, 2010 98.47 100.10 98.40 99.96 1,006,011 +1.32(+1.34%)
Dec 16, 2010 97.88 98.75 97.58 98.64 690,019 +0.90(+0.92%)
Dec 15, 2010 97.17 97.98 96.89 97.74 670,358 +0.44(+0.45%)
Dec 14, 2010 99.03 99.03 97.19 97.30 570,855 -1.72(-1.74%)
Dec 13, 2010 98.73 99.74 98.50 99.02 384,422 -0.17(-0.17%)
Dec 10, 2010 99.39 99.78 99.19 99.19 208,338 -0.29(-0.29%)
Dec 09, 2010 99.19 99.55 99.17 99.48 289,908 +0.23(+0.23%)
Dec 08, 2010 99.70 99.95 98.63 99.25 560,680 -0.75(-0.75%)
Dec 07, 2010 101.40 101.44 99.77 100.00 460,226 -1.48(-1.46%)
Dec 06, 2010 101.40 101.68 101.36 101.48 241,526 -0.12(-0.12%)
Dec 03, 2010 101.50 101.75 101.35 101.61 125,635 +0.11(+0.10%)
Dec 02, 2010 101.56 101.75 101.36 101.50 194,677 -0.02(-0.02%)
Dec 01, 2010 102.09 102.11 101.49 101.52 183,884 -0.84(-0.82%)
Nov 30, 2010 102.20 102.75 101.75 102.36 153,550 +0.54(+0.53%)
Nov 29, 2010 102.25 102.28 101.77 101.82 223,709 -0.46(-0.45%)
Nov 26, 2010 102.18 102.37 101.96 102.28 52,953 +0.44(+0.43%)
Nov 24, 2010 102.50 101.84 101.84 101.84 244,506 -0.54(-0.53%)
Nov 23, 2010 102.39 102.39 102.05 102.38 212,013 +0.11(+0.11%)
Nov 22, 2010 102.02 102.35 102.02 102.27 250,490 +0.45(+0.44%)
Nov 19, 2010 100.91 101.92 100.91 101.82 334,421 +0.84(+0.83%)
Nov 18, 2010 100.56 101.18 99.92 100.98 427,696 +0.44(+0.44%)
Nov 17, 2010 100.00 101.25 100.00 100.54 354,012 +0.14(+0.14%)
Nov 16, 2010 100.80 100.93 99.05 100.40 1,282,569 -0.60(-0.59%)
Nov 15, 2010 102.25 102.50 100.41 101.00 708,408 -1.90(-1.85%)
Nov 12, 2010 102.06 103.23 102.06 102.90 213,858 +0.32(+0.31%)
Nov 11, 2010 103.77 103.77 102.27 102.58 260,900 -1.22(-1.17%)
Nov 10, 2010 104.28 104.42 103.68 103.80 264,347 -0.58(-0.56%)
Nov 09, 2010 105.12 105.15 104.38 104.38 212,403 -0.84(-0.80%)
Nov 08, 2010 105.37 105.39 105.20 105.22 74,078 -0.11(-0.10%)
Nov 05, 2010 105.24 105.37 105.24 105.33 94,917 -0.04(-0.04%)
Nov 04, 2010 105.39 105.42 105.30 105.37 118,494 +0.00(+0.00%)
Nov 03, 2010 105.39 105.43 105.32 105.37 192,389 +0.05(+0.05%)
Nov 02, 2010 105.40 105.46 105.30 105.32 101,401 +0.02(+0.02%)
Nov 01, 2010 105.40 105.40 105.22 105.30 76,781 -0.30(-0.29%)
Oct 29, 2010 105.65 105.72 105.48 105.60 158,817 +0.07(+0.07%)
Oct 28, 2010 105.75 105.77 105.53 105.53 136,528 -0.09(-0.09%)
Oct 27, 2010 106.16 106.16 105.45 105.62 194,902 -0.66(-0.62%)
Oct 25, 2010 106.41 106.41 106.24 106.28 67,612 -0.02(-0.02%)
Oct 22, 2010 106.34 106.35 106.18 106.30 61,401 +0.06(+0.06%)
Oct 21, 2010 106.26 106.35 106.19 106.24 76,250 +0.04(+0.04%)
Oct 20, 2010 106.37 106.37 106.20 106.20 79,685 -0.06(-0.06%)
Oct 19, 2010 106.33 106.33 106.10 106.26 72,863 +0.10(+0.09%)
Oct 18, 2010 106.37 106.37 106.07 106.16 71,914 +0.03(+0.03%)
Oct 15, 2010 106.13 106.36 106.11 106.13 90,398 -0.13(-0.12%)
Oct 14, 2010 106.38 106.55 106.14 106.26 226,019 -0.12(-0.11%)
Oct 13, 2010 106.63 106.63 106.36 106.38 159,319 -0.04(-0.04%)
Oct 12, 2010 106.62 106.62 106.40 106.42 250,421 -0.12(-0.11%)
Oct 11, 2010 106.48 106.56 106.32 106.54 81,399 +0.09(+0.08%)
Oct 08, 2010 106.45 106.50 106.26 106.45 155,294 +0.05(+0.05%)
Oct 07, 2010 106.25 106.42 106.18 106.40 75,372 +0.18(+0.17%)
Oct 06, 2010 106.19 106.28 106.00 106.22 92,960 +0.15(+0.15%)
Oct 05, 2010 106.23 106.23 106.00 106.07 75,085 -0.02(-0.02%)
Oct 04, 2010 106.35 106.35 106.02 106.09 99,061 -0.28(-0.26%)
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.