Natl Muni Bond Ishares ETF (NY: MUB )

117.52 USD -0.07 (-0.06%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 111.39 111.47 111.33 111.36 456,955 -0.01(-0.01%)
Feb 26, 2016 111.50 111.50 111.31 111.37 427,851 -0.18(-0.16%)
Feb 25, 2016 111.61 111.61 111.50 111.55 408,834 +0.08(+0.07%)
Feb 24, 2016 111.65 111.67 111.42 111.47 383,970 -0.15(-0.13%)
Feb 23, 2016 111.58 111.62 111.47 111.62 509,532 +0.04(+0.04%)
Feb 22, 2016 111.67 111.70 111.58 111.58 368,522 -0.11(-0.10%)
Feb 19, 2016 111.76 111.78 111.61 111.69 824,822 -0.08(-0.07%)
Feb 18, 2016 111.59 111.82 111.59 111.77 551,008 -0.01(-0.01%)
Feb 17, 2016 111.75 111.86 111.65 111.78 455,167 -0.15(-0.13%)
Feb 16, 2016 112.09 112.09 111.84 111.93 325,695 +0.06(+0.05%)
Feb 12, 2016 112.10 111.87 111.87 111.87 458,600 -0.28(-0.25%)
Feb 11, 2016 112.22 112.27 112.05 112.15 408,011 +0.17(+0.15%)
Feb 10, 2016 111.91 112.00 111.83 111.98 365,426 +0.03(+0.03%)
Feb 09, 2016 112.06 112.06 111.80 111.95 259,142 +0.01(+0.01%)
Feb 08, 2016 111.76 111.95 111.73 111.94 402,766 +0.29(+0.26%)
Feb 05, 2016 111.58 111.65 111.45 111.65 363,897 +0.09(+0.08%)
Feb 04, 2016 111.61 111.62 111.49 111.56 464,608 +0.09(+0.08%)
Feb 03, 2016 111.46 111.69 111.40 111.47 356,081 +0.10(+0.09%)
Feb 02, 2016 111.27 111.41 111.21 111.37 723,649 +0.29(+0.26%)
Feb 01, 2016 111.34 111.37 111.08 111.08 788,081 -0.48(-0.43%)
Jan 29, 2016 111.40 111.59 111.38 111.56 431,746 +0.15(+0.13%)
Jan 28, 2016 111.39 111.42 111.25 111.41 260,964 +0.02(+0.02%)
Jan 27, 2016 111.25 111.41 111.25 111.39 294,249 +0.06(+0.05%)
Jan 26, 2016 111.30 111.36 111.22 111.33 317,187 -0.03(-0.03%)
Jan 25, 2016 111.28 111.37 111.22 111.36 329,426 +0.06(+0.05%)
Jan 22, 2016 111.32 111.46 111.22 111.30 504,842 -0.14(-0.13%)
Jan 21, 2016 111.55 111.65 111.35 111.44 706,346 -0.07(-0.06%)
Jan 20, 2016 111.61 111.71 111.38 111.51 513,031 +0.17(+0.15%)
Jan 19, 2016 111.28 111.37 111.16 111.34 858,329 -0.01(-0.01%)
Jan 15, 2016 111.14 111.35 111.35 111.35 549,300 +0.34(+0.31%)
Jan 14, 2016 111.21 111.26 110.92 111.01 473,024 -0.20(-0.18%)
Jan 13, 2016 111.08 111.26 111.03 111.21 490,528 +0.05(+0.04%)
Jan 12, 2016 111.12 111.25 111.10 111.16 745,099 +0.04(+0.04%)
Jan 11, 2016 111.18 111.28 111.10 111.12 498,091 -0.18(-0.16%)
Jan 08, 2016 111.05 111.41 111.00 111.30 638,253 +0.05(+0.04%)
Jan 07, 2016 111.20 111.25 111.05 111.25 1,011,923 +0.16(+0.14%)
Jan 06, 2016 110.77 111.12 110.77 111.09 351,155 +0.49(+0.44%)
Jan 05, 2016 110.51 110.65 110.51 110.60 389,196 +0.13(+0.12%)
Jan 04, 2016 110.63 110.75 110.47 110.47 1,653,713 -0.24(-0.22%)
Dec 31, 2015 110.62 110.71 110.71 110.71 519,500 +0.17(+0.15%)
Dec 30, 2015 110.53 110.55 110.43 110.54 657,044 +0.07(+0.06%)
Dec 29, 2015 110.54 110.54 110.40 110.47 345,846 +0.03(+0.03%)
Dec 28, 2015 110.55 110.55 110.35 110.44 435,809 +0.05(+0.05%)
Dec 24, 2015 110.44 110.39 110.39 110.39 201,800 -0.23(-0.21%)
Dec 23, 2015 110.57 110.62 110.43 110.62 321,391 +0.05(+0.05%)
Dec 22, 2015 110.55 110.61 110.47 110.57 568,326 -0.03(-0.03%)
Dec 21, 2015 110.61 110.62 110.37 110.60 380,457 +0.05(+0.05%)
Dec 18, 2015 110.43 110.60 110.26 110.55 458,998 +0.20(+0.18%)
Dec 17, 2015 110.17 110.36 110.07 110.35 468,784 +0.33(+0.30%)
Dec 16, 2015 109.95 110.09 109.85 110.02 373,983 +0.01(+0.01%)
Dec 15, 2015 110.15 110.15 110.00 110.01 285,658 -0.11(-0.10%)
Dec 14, 2015 110.34 110.34 110.00 110.12 500,324 -0.26(-0.24%)
Dec 11, 2015 110.30 110.48 110.24 110.38 1,575,014 +0.20(+0.18%)
Dec 10, 2015 110.17 110.26 110.06 110.18 413,322 +0.05(+0.05%)
Dec 09, 2015 110.08 110.16 109.94 110.13 472,242 +0.12(+0.11%)
Dec 08, 2015 110.04 110.11 109.93 110.01 220,242 +0.07(+0.06%)
Dec 07, 2015 109.75 109.98 109.75 109.94 310,998 +0.11(+0.10%)
Dec 04, 2015 109.72 109.94 109.65 109.83 450,886 +0.18(+0.16%)
Dec 03, 2015 109.96 109.96 109.53 109.65 330,150 -0.35(-0.32%)
Dec 02, 2015 110.01 110.07 109.89 110.00 376,007 +0.05(+0.05%)
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.