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 (%)
May 29, 2015 108.76 108.92 108.71 108.81 203,252 +0.16(+0.15%)
May 28, 2015 108.66 108.76 108.62 108.65 411,824 -0.01(-0.01%)
May 27, 2015 108.68 108.68 108.52 108.66 162,755 +0.08(+0.07%)
May 26, 2015 108.45 108.69 108.37 108.58 316,076 +0.16(+0.15%)
May 22, 2015 108.44 108.42 108.42 108.42 200,400 -0.18(-0.17%)
May 21, 2015 108.36 108.62 108.25 108.60 286,827 +0.34(+0.31%)
May 20, 2015 108.29 108.51 108.26 108.26 247,755 +0.01(+0.01%)
May 19, 2015 108.30 108.49 108.30 108.25 259,245 -0.12(-0.11%)
May 18, 2015 108.67 108.67 108.37 108.37 287,183 -0.36(-0.33%)
May 15, 2015 108.70 108.74 108.63 108.73 275,703 +0.06(+0.06%)
May 14, 2015 108.65 108.73 108.54 108.67 292,616 +0.14(+0.13%)
May 13, 2015 108.85 108.85 108.47 108.53 342,793 -0.19(-0.17%)
May 12, 2015 108.57 108.76 108.44 108.72 242,519 +0.19(+0.18%)
May 11, 2015 108.89 108.89 108.53 108.53 685,323 -0.38(-0.34%)
May 08, 2015 109.07 109.10 108.90 108.90 319,156 -0.04(-0.03%)
May 07, 2015 108.77 108.94 108.76 108.94 235,767 +0.28(+0.26%)
May 06, 2015 109.01 109.04 108.66 108.66 290,017 -0.40(-0.37%)
May 05, 2015 109.13 109.13 108.90 109.06 233,850 -0.08(-0.07%)
May 04, 2015 109.13 109.18 109.01 109.14 287,971 +0.01(+0.01%)
May 01, 2015 109.31 109.31 108.96 109.13 271,480 -0.45(-0.41%)
Apr 30, 2015 109.61 109.66 109.43 109.58 260,503 -0.14(-0.13%)
Apr 29, 2015 109.76 109.84 109.54 109.72 244,477 -0.18(-0.16%)
Apr 28, 2015 110.00 110.01 109.84 109.90 245,513 -0.10(-0.09%)
Apr 27, 2015 110.10 110.10 109.93 110.00 296,270 -0.08(-0.07%)
Apr 24, 2015 110.00 110.10 109.92 110.08 188,971 +0.14(+0.13%)
Apr 23, 2015 109.99 110.06 109.87 109.94 316,070 -0.05(-0.05%)
Apr 22, 2015 110.21 110.21 109.96 109.99 493,606 -0.17(-0.15%)
Apr 21, 2015 110.23 110.25 110.13 110.16 215,910 -0.07(-0.06%)
Apr 20, 2015 110.31 110.31 110.17 110.23 227,258 -0.09(-0.08%)
Apr 17, 2015 110.17 110.34 110.17 110.32 224,327 +0.08(+0.07%)
Apr 16, 2015 110.36 110.36 110.16 110.24 263,569 -0.05(-0.05%)
Apr 15, 2015 110.23 110.34 110.22 110.29 173,875 +0.12(+0.11%)
Apr 14, 2015 110.39 110.41 110.17 110.17 410,759 -0.05(-0.05%)
Apr 13, 2015 110.19 110.25 110.14 110.22 484,466 +0.04(+0.04%)
Apr 10, 2015 110.38 110.38 110.17 110.18 233,707 -0.06(-0.05%)
Apr 09, 2015 110.38 110.38 110.13 110.24 362,893 -0.10(-0.09%)
Apr 08, 2015 110.42 110.42 110.29 110.34 250,162 -0.03(-0.03%)
Apr 07, 2015 110.32 110.40 110.25 110.37 242,877 +0.13(+0.12%)
Apr 06, 2015 110.36 110.55 110.21 110.24 282,844 -0.01(-0.01%)
Apr 02, 2015 110.32 110.25 110.25 110.25 267,000 -0.17(-0.15%)
Apr 01, 2015 110.40 110.46 110.32 110.42 226,473 -0.18(-0.16%)
Mar 31, 2015 110.45 110.60 110.45 110.60 265,798 +0.12(+0.11%)
Mar 30, 2015 110.50 110.52 110.42 110.48 207,695 -0.11(-0.10%)
Mar 27, 2015 110.49 110.59 110.45 110.59 153,497 +0.11(+0.10%)
Mar 26, 2015 110.62 110.65 110.41 110.48 331,613 -0.10(-0.09%)
Mar 25, 2015 110.72 110.72 110.55 110.58 211,026 -0.20(-0.18%)
Mar 24, 2015 110.68 110.78 110.62 110.78 412,164 +0.17(+0.15%)
Mar 23, 2015 110.61 110.67 110.55 110.61 210,326 +0.14(+0.13%)
Mar 20, 2015 110.53 110.65 110.44 110.47 362,780 -0.03(-0.03%)
Mar 19, 2015 110.50 110.53 110.35 110.50 289,115 -0.04(-0.04%)
Mar 18, 2015 109.96 110.58 109.93 110.54 498,383 +0.66(+0.60%)
Mar 17, 2015 109.79 109.94 109.79 109.88 215,605 +0.06(+0.05%)
Mar 16, 2015 109.85 109.99 109.78 109.82 171,247 +0.04(+0.04%)
Mar 13, 2015 109.74 109.90 109.70 109.78 322,849 +0.00(+0.00%)
Mar 12, 2015 109.68 109.81 109.64 109.78 351,307 +0.32(+0.29%)
Mar 11, 2015 109.47 109.54 109.41 109.46 215,739 -0.16(-0.15%)
Mar 10, 2015 109.33 109.65 109.25 109.62 329,510 +0.42(+0.38%)
Mar 09, 2015 109.12 109.29 109.04 109.20 196,390 +0.37(+0.34%)
Mar 06, 2015 109.55 109.61 108.83 108.83 638,460 -1.05(-0.96%)
Mar 05, 2015 109.99 110.00 109.83 109.88 352,213 -0.11(-0.10%)
Mar 04, 2015 109.97 110.00 109.86 109.99 339,468 +0.20(+0.18%)
Mar 03, 2015 109.96 110.02 109.74 109.79 244,676 -0.14(-0.13%)
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.