Natl Muni Bond Ishares ETF (NY: MUB )

117.72 USD -0.09 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 111.59 111.75 111.56 111.63 119,405 +0.04(+0.04%)
Aug 30, 2012 111.65 111.69 111.53 111.59 119,013 +0.03(+0.03%)
Aug 29, 2012 111.60 111.72 111.50 111.56 95,114 -0.01(-0.01%)
Aug 27, 2012 111.25 111.63 111.25 111.57 127,413 +0.32(+0.29%)
Aug 24, 2012 111.17 111.30 111.17 111.25 103,582 +0.11(+0.10%)
Aug 23, 2012 110.99 111.30 110.99 111.14 159,875 +0.11(+0.10%)
Aug 22, 2012 111.04 111.10 110.87 111.03 131,792 +0.04(+0.04%)
Aug 21, 2012 110.90 111.14 110.64 110.99 267,554 +0.09(+0.08%)
Aug 20, 2012 111.04 111.11 110.50 110.90 189,234 -0.06(-0.06%)
Aug 17, 2012 110.83 111.12 110.83 110.96 145,593 +0.09(+0.09%)
Aug 16, 2012 111.00 111.17 110.77 110.87 195,082 -0.13(-0.12%)
Aug 15, 2012 111.34 111.34 111.00 111.00 101,445 -0.29(-0.26%)
Aug 14, 2012 111.39 111.39 111.04 111.29 172,286 -0.01(-0.01%)
Aug 13, 2012 111.46 111.51 111.26 111.30 64,726 -0.15(-0.13%)
Aug 10, 2012 111.28 111.45 111.27 111.45 325,908 +0.04(+0.04%)
Aug 09, 2012 111.48 111.56 111.20 111.41 96,765 +0.01(+0.01%)
Aug 08, 2012 111.39 111.52 111.22 111.40 82,181 +0.08(+0.07%)
Aug 07, 2012 111.62 111.62 111.26 111.32 144,822 -0.29(-0.26%)
Aug 06, 2012 111.48 111.66 111.40 111.61 215,611 +0.13(+0.12%)
Aug 03, 2012 111.59 111.59 111.35 111.48 66,638 -0.07(-0.06%)
Aug 02, 2012 111.68 111.72 111.33 111.55 251,409 +0.00(+0.00%)
Aug 01, 2012 111.94 112.09 111.55 111.55 438,585 -0.52(-0.47%)
Jul 31, 2012 111.95 112.12 111.77 112.07 156,626 +0.18(+0.16%)
Jul 30, 2012 111.53 111.89 111.53 111.89 102,813 +0.26(+0.23%)
Jul 27, 2012 112.09 112.09 111.57 111.63 145,096 -0.47(-0.42%)
Jul 26, 2012 112.00 112.15 111.76 112.10 147,592 +0.07(+0.06%)
Jul 25, 2012 111.92 112.03 111.76 112.03 120,660 +0.22(+0.20%)
Jul 24, 2012 111.43 111.81 111.43 111.81 103,019 +0.16(+0.14%)
Jul 23, 2012 111.73 111.84 111.56 111.65 126,327 -0.08(-0.07%)
Jul 20, 2012 111.36 111.77 111.11 111.73 197,265 +0.16(+0.14%)
Jul 19, 2012 111.16 111.74 110.81 111.57 167,923 +0.33(+0.30%)
Jul 18, 2012 110.84 111.26 110.81 111.24 197,831 +0.36(+0.32%)
Jul 17, 2012 110.78 110.90 110.70 110.88 128,817 +0.25(+0.23%)
Jul 16, 2012 110.84 110.89 110.46 110.63 85,778 +0.14(+0.13%)
Jul 13, 2012 110.62 110.65 110.41 110.49 110,832 +0.09(+0.08%)
Jul 12, 2012 110.55 110.55 110.16 110.40 123,671 +0.25(+0.23%)
Jul 11, 2012 110.30 110.88 110.04 110.15 256,617 -0.26(-0.24%)
Jul 10, 2012 110.01 110.58 109.81 110.41 187,992 +0.39(+0.35%)
Jul 09, 2012 109.82 110.05 109.73 110.02 127,265 +0.15(+0.14%)
Jul 06, 2012 109.44 109.87 109.30 109.87 153,864 +0.41(+0.37%)
Jul 05, 2012 109.07 109.50 109.03 109.46 101,803 +0.27(+0.25%)
Jul 03, 2012 109.21 109.55 109.09 109.19 167,664 -0.08(-0.07%)
Jul 02, 2012 110.40 110.40 109.19 109.27 1,013,660 -0.80(-0.73%)
Jun 29, 2012 110.09 110.30 109.79 110.07 162,950 -0.08(-0.07%)
Jun 28, 2012 110.02 110.25 109.68 110.15 165,813 +0.15(+0.14%)
Jun 27, 2012 109.95 110.15 109.84 110.00 180,657 -0.14(-0.13%)
Jun 26, 2012 110.04 110.14 109.76 110.14 145,881 +0.04(+0.04%)
Jun 25, 2012 109.92 110.10 109.62 110.10 134,081 +0.31(+0.28%)
Jun 22, 2012 109.79 109.95 109.68 109.79 92,567 -0.03(-0.03%)
Jun 21, 2012 109.93 109.93 109.54 109.82 138,899 +0.14(+0.13%)
Jun 20, 2012 109.99 110.04 109.56 109.68 503,748 -0.28(-0.25%)
Jun 19, 2012 109.75 110.09 109.75 109.96 94,978 +0.00(+0.00%)
Jun 18, 2012 110.13 110.37 109.51 109.96 848,635 -0.43(-0.39%)
Jun 15, 2012 110.24 110.40 110.18 110.39 78,171 +0.05(+0.05%)
Jun 14, 2012 110.06 110.35 109.93 110.34 96,154 +0.16(+0.15%)
Jun 13, 2012 109.72 110.28 109.70 110.18 120,696 +0.49(+0.45%)
Jun 12, 2012 110.02 110.09 109.56 109.69 453,668 -0.35(-0.32%)
Jun 11, 2012 110.36 110.37 109.95 110.04 205,899 -0.37(-0.34%)
Jun 08, 2012 110.27 110.41 110.21 110.41 127,915 +0.16(+0.15%)
Jun 07, 2012 110.38 110.38 110.03 110.25 193,112 -0.02(-0.02%)
Jun 06, 2012 110.66 110.66 110.21 110.27 122,885 -0.05(-0.05%)
Jun 05, 2012 110.82 110.89 110.31 110.32 219,175 -0.60(-0.54%)
Jun 04, 2012 111.02 111.02 110.69 110.92 236,195 -0.12(-0.11%)
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.