Natl Muni Bond Ishares ETF (NY: MUB )

117.68 USD -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 112.03 112.20 111.79 112.10 294,741 +0.20(+0.18%)
Jan 29, 2015 111.87 112.00 111.69 111.90 249,738 -0.06(-0.05%)
Jan 28, 2015 111.90 112.00 111.68 111.96 393,016 +0.27(+0.24%)
Jan 27, 2015 112.03 112.03 111.63 111.69 233,326 +0.15(+0.13%)
Jan 26, 2015 111.44 111.62 111.39 111.54 245,849 -0.17(-0.15%)
Jan 23, 2015 111.46 111.71 111.33 111.71 323,704 +0.36(+0.32%)
Jan 22, 2015 111.45 111.49 111.20 111.35 223,751 -0.04(-0.04%)
Jan 21, 2015 111.61 111.76 111.35 111.39 212,866 -0.27(-0.24%)
Jan 20, 2015 111.61 111.78 111.55 111.66 296,998 +0.14(+0.13%)
Jan 16, 2015 111.64 111.52 111.52 111.52 292,200 -0.19(-0.17%)
Jan 15, 2015 111.46 111.79 111.41 111.71 401,144 +0.23(+0.21%)
Jan 14, 2015 111.59 111.61 111.40 111.48 289,730 +0.28(+0.25%)
Jan 13, 2015 111.12 111.31 111.03 111.20 192,133 +0.04(+0.04%)
Jan 12, 2015 111.00 111.18 110.90 111.16 205,877 +0.14(+0.12%)
Jan 09, 2015 110.82 111.05 110.75 111.03 166,826 +0.20(+0.18%)
Jan 08, 2015 110.73 110.91 110.73 110.83 232,573 -0.05(-0.05%)
Jan 07, 2015 110.77 110.93 110.57 110.88 390,883 +0.27(+0.24%)
Jan 06, 2015 110.51 110.82 110.51 110.61 474,012 +0.31(+0.28%)
Jan 05, 2015 110.44 110.51 110.20 110.30 601,652 +0.24(+0.22%)
Jan 02, 2015 110.23 110.54 110.06 110.06 619,083 -0.28(-0.25%)
Dec 31, 2014 110.26 110.34 110.34 110.34 266,100 +0.18(+0.16%)
Dec 30, 2014 110.15 110.36 110.00 110.16 394,587 +0.04(+0.04%)
Dec 29, 2014 109.98 110.14 109.70 110.12 307,241 +0.25(+0.23%)
Dec 26, 2014 109.75 109.88 109.63 109.87 203,777 +0.06(+0.05%)
Dec 24, 2014 109.81 109.81 109.81 109.81 156,600 -0.21(-0.19%)
Dec 23, 2014 110.09 110.12 109.95 110.02 392,255 +0.01(+0.01%)
Dec 22, 2014 110.10 110.11 109.99 110.01 283,789 -0.03(-0.03%)
Dec 19, 2014 109.82 110.13 109.75 110.04 234,062 +0.07(+0.06%)
Dec 18, 2014 110.00 110.00 109.82 109.97 269,197 -0.02(-0.02%)
Dec 17, 2014 110.16 110.26 109.89 109.99 319,768 -0.24(-0.22%)
Dec 16, 2014 110.27 110.40 110.10 110.23 357,288 +0.17(+0.15%)
Dec 15, 2014 110.08 110.21 109.94 110.06 265,846 -0.20(-0.18%)
Dec 12, 2014 110.13 110.30 110.08 110.26 265,409 +0.22(+0.20%)
Dec 11, 2014 110.15 110.17 110.00 110.04 255,220 -0.10(-0.09%)
Dec 10, 2014 110.03 110.17 110.01 110.14 205,729 +0.17(+0.15%)
Dec 09, 2014 109.92 110.05 109.87 109.97 311,120 +0.24(+0.22%)
Dec 08, 2014 109.70 109.86 109.59 109.73 236,011 +0.03(+0.03%)
Dec 05, 2014 109.69 109.75 109.58 109.70 186,761 -0.10(-0.09%)
Dec 04, 2014 109.73 109.87 109.65 109.80 164,180 +0.07(+0.06%)
Dec 03, 2014 109.66 109.73 109.61 109.73 174,831 +0.14(+0.13%)
Dec 02, 2014 109.71 109.72 109.48 109.59 163,003 -0.04(-0.04%)
Dec 01, 2014 109.61 109.84 109.61 109.63 338,000 -0.28(-0.25%)
Nov 28, 2014 109.78 109.95 109.66 109.91 141,325 +0.14(+0.13%)
Nov 26, 2014 109.67 109.77 109.77 109.77 251,200 +0.17(+0.16%)
Nov 25, 2014 109.56 109.63 109.51 109.60 294,777 +0.02(+0.02%)
Nov 24, 2014 109.51 109.60 109.50 109.58 232,908 +0.04(+0.04%)
Nov 21, 2014 109.44 109.60 109.37 109.54 197,691 +0.08(+0.07%)
Nov 20, 2014 109.45 109.55 109.33 109.46 160,437 +0.21(+0.19%)
Nov 19, 2014 109.32 109.41 109.21 109.25 323,826 -0.17(-0.16%)
Nov 18, 2014 109.50 109.50 109.41 109.42 145,750 +0.00(+0.00%)
Nov 17, 2014 109.55 109.55 109.32 109.42 152,977 -0.15(-0.14%)
Nov 14, 2014 109.51 109.62 109.47 109.57 202,415 +0.02(+0.02%)
Nov 13, 2014 109.56 109.56 109.45 109.55 272,234 +0.00(+0.00%)
Nov 12, 2014 109.60 109.62 109.54 109.55 187,258 +0.00(+0.00%)
Nov 11, 2014 109.50 109.62 109.45 109.55 112,464 +0.08(+0.07%)
Nov 10, 2014 109.51 109.55 109.40 109.47 185,154 -0.06(-0.05%)
Nov 07, 2014 109.27 109.64 109.27 109.53 192,704 +0.25(+0.23%)
Nov 06, 2014 109.36 109.43 109.26 109.28 157,151 -0.14(-0.13%)
Nov 05, 2014 109.34 109.49 109.30 109.42 134,737 -0.07(-0.06%)
Nov 04, 2014 109.56 109.65 109.40 109.49 233,035 -0.13(-0.12%)
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.