Natl Muni Bond Ishares ETF (NY: MUB )

117.56 USD -0.07 (-0.06%)
Streaming Delayed Price Updated: 1:21 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 114.24 114.52 113.89 114.07 330,116 +0.23(+0.20%)
Nov 29, 2012 113.66 113.84 113.54 113.84 401,452 +0.29(+0.26%)
Nov 28, 2012 113.56 113.75 113.43 113.55 528,526 +0.15(+0.13%)
Nov 27, 2012 113.49 113.55 113.27 113.40 1,145,281 -0.07(-0.06%)
Nov 26, 2012 113.42 113.47 113.26 113.47 216,868 +0.06(+0.05%)
Nov 23, 2012 113.49 113.94 113.11 113.41 65,688 -0.01(-0.01%)
Nov 21, 2012 113.41 113.43 113.28 113.42 172,475 -0.02(-0.02%)
Nov 20, 2012 113.80 113.80 113.08 113.44 203,515 +0.21(+0.18%)
Nov 19, 2012 113.03 113.23 113.01 113.23 158,828 +0.26(+0.23%)
Nov 16, 2012 113.38 113.38 112.96 112.97 223,565 -0.35(-0.31%)
Nov 15, 2012 113.00 113.34 112.65 113.32 489,357 +0.56(+0.50%)
Nov 14, 2012 113.69 114.12 112.73 112.76 225,286 -0.63(-0.56%)
Nov 13, 2012 113.41 113.98 113.16 113.39 360,766 -0.09(-0.08%)
Nov 12, 2012 113.10 113.48 112.89 113.48 123,676 +0.42(+0.37%)
Nov 09, 2012 112.71 113.06 112.71 113.06 191,056 +0.46(+0.41%)
Nov 08, 2012 112.51 112.65 112.44 112.60 734,443 +0.07(+0.06%)
Nov 07, 2012 112.53 112.62 112.40 112.53 324,979 +0.30(+0.27%)
Nov 06, 2012 112.10 112.23 112.02 112.23 192,183 +0.06(+0.05%)
Nov 05, 2012 111.99 112.22 111.89 112.17 334,117 +0.16(+0.15%)
Nov 02, 2012 112.00 112.12 111.93 112.01 79,174 +0.04(+0.03%)
Nov 01, 2012 111.97 112.05 111.89 111.97 200,891 -0.28(-0.25%)
Oct 31, 2012 111.80 112.25 111.80 112.25 192,266 +0.25(+0.22%)
Oct 26, 2012 111.88 112.00 112.00 112.00 243,700 +0.14(+0.13%)
Oct 25, 2012 111.89 112.01 111.81 111.86 124,479 +0.04(+0.04%)
Oct 24, 2012 111.82 111.97 111.78 111.82 89,644 -0.03(-0.03%)
Oct 23, 2012 111.88 111.94 111.84 111.85 310,124 +0.15(+0.13%)
Oct 19, 2012 111.67 111.81 111.62 111.70 309,030 +0.03(+0.03%)
Oct 18, 2012 111.77 111.80 111.62 111.67 127,772 +0.02(+0.02%)
Oct 17, 2012 111.89 111.89 111.62 111.65 184,192 -0.28(-0.25%)
Oct 16, 2012 111.85 111.93 111.76 111.93 202,345 +0.09(+0.08%)
Oct 15, 2012 111.83 111.85 111.70 111.84 121,264 -0.03(-0.03%)
Oct 12, 2012 111.69 111.87 111.69 111.87 116,762 +0.12(+0.11%)
Oct 11, 2012 111.60 111.78 111.60 111.75 171,200 -0.01(-0.01%)
Oct 10, 2012 111.79 111.79 111.46 111.76 200,851 +0.05(+0.04%)
Oct 09, 2012 111.83 111.87 111.70 111.71 118,233 -0.14(-0.13%)
Oct 08, 2012 111.87 111.88 111.77 111.85 64,223 +0.05(+0.04%)
Oct 05, 2012 111.85 111.85 111.75 111.80 80,912 -0.08(-0.07%)
Oct 04, 2012 111.89 111.90 111.78 111.88 130,257 -0.01(-0.01%)
Oct 03, 2012 111.73 111.92 111.73 111.89 131,258 +0.15(+0.13%)
Oct 02, 2012 111.82 111.89 111.62 111.74 260,826 +0.07(+0.06%)
Oct 01, 2012 112.73 112.73 111.60 111.67 457,648 -0.33(-0.29%)
Sep 28, 2012 111.93 112.00 111.82 112.00 92,561 +0.23(+0.21%)
Sep 27, 2012 111.79 111.87 111.53 111.77 150,083 -0.01(-0.01%)
Sep 26, 2012 111.54 111.81 111.44 111.78 170,538 +0.24(+0.22%)
Sep 25, 2012 111.26 111.56 111.17 111.54 206,963 +0.24(+0.22%)
Sep 24, 2012 111.32 111.33 111.22 111.30 99,129 +0.06(+0.05%)
Sep 21, 2012 111.25 111.31 111.06 111.24 142,858 +0.11(+0.10%)
Sep 20, 2012 111.19 111.41 111.12 111.13 142,088 +0.01(+0.01%)
Sep 19, 2012 110.95 111.15 110.80 111.12 141,842 +0.32(+0.29%)
Sep 18, 2012 110.92 110.94 110.65 110.80 115,601 +0.11(+0.10%)
Sep 17, 2012 110.54 110.70 110.43 110.69 274,539 +0.11(+0.10%)
Sep 14, 2012 110.92 110.97 110.40 110.58 264,330 -0.43(-0.38%)
Sep 13, 2012 111.13 111.14 110.82 111.01 125,846 -0.02(-0.02%)
Sep 12, 2012 111.14 111.14 111.00 111.03 121,244 -0.16(-0.14%)
Sep 11, 2012 111.15 111.22 111.05 111.19 106,309 +0.14(+0.13%)
Sep 10, 2012 111.27 111.34 111.04 111.05 123,896 -0.14(-0.13%)
Sep 07, 2012 111.31 111.50 111.14 111.19 140,598 +0.05(+0.04%)
Sep 06, 2012 111.44 111.44 111.14 111.14 177,421 -0.32(-0.29%)
Sep 05, 2012 111.33 111.50 111.27 111.46 110,754 +0.26(+0.23%)
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.