Natl Muni Bond Ishares ETF (NY: MUB )

117.83 USD +0.11 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 107.98 108.08 107.91 108.04 1,550,300 +0.23(+0.21%)
Nov 29, 2018 107.77 107.92 107.76 107.81 1,360,487 +0.10(+0.09%)
Nov 28, 2018 107.60 107.74 107.55 107.71 2,915,707 +0.12(+0.11%)
Nov 27, 2018 107.54 107.66 107.50 107.59 1,155,256 +0.05(+0.05%)
Nov 26, 2018 107.53 107.54 107.45 107.54 1,061,605 -0.04(-0.04%)
Nov 23, 2018 107.60 107.64 107.54 107.58 651,500 +0.10(+0.09%)
Nov 21, 2018 107.48 107.48 107.48 0 -0.02(-0.02%)
Nov 20, 2018 107.44 107.56 107.40 107.50 1,282,607 +0.13(+0.12%)
Nov 19, 2018 107.30 107.43 107.30 107.37 1,345,448 +0.01(+0.01%)
Nov 16, 2018 107.31 107.39 107.22 107.36 739,000 +0.13(+0.12%)
Nov 15, 2018 107.24 107.31 107.11 107.23 1,723,269 +0.07(+0.07%)
Nov 14, 2018 107.00 107.29 106.95 107.16 1,220,011 +0.14(+0.13%)
Nov 13, 2018 106.92 107.10 106.91 107.02 772,469 +0.01(+0.01%)
Nov 12, 2018 106.90 107.09 106.90 107.01 674,933 +0.11(+0.10%)
Nov 09, 2018 106.84 106.98 106.84 106.90 2,087,000 +0.19(+0.18%)
Nov 08, 2018 106.77 106.81 106.70 106.71 1,701,382 -0.02(-0.02%)
Nov 07, 2018 106.84 106.85 106.68 106.73 1,159,604 +0.31(+0.29%)
Nov 06, 2018 106.53 106.58 106.42 106.42 1,349,356 -0.15(-0.14%)
Nov 05, 2018 106.62 106.64 106.50 106.57 1,208,183 -0.03(-0.03%)
Nov 02, 2018 106.83 106.84 106.48 106.60 1,569,700 -0.22(-0.21%)
Nov 01, 2018 106.78 106.82 106.67 106.82 1,286,754 -0.28(-0.26%)
Oct 31, 2018 107.18 107.18 107.06 107.10 1,358,136 -0.18(-0.17%)
Oct 30, 2018 107.21 107.30 107.20 107.28 927,670 -0.12(-0.11%)
Oct 29, 2018 107.30 107.40 107.25 107.40 902,778 +0.07(+0.07%)
Oct 26, 2018 107.37 107.42 107.30 107.33 1,059,500 +0.05(+0.05%)
Oct 25, 2018 107.30 107.32 107.23 107.28 1,484,162 -0.04(-0.04%)
Oct 24, 2018 107.33 107.36 107.25 107.32 1,381,821 -0.83(-0.77%)
Oct 23, 2018 107.24 108.15 107.20 108.15 1,131,979 +1.16(+1.08%)
Oct 22, 2018 107.03 107.07 106.99 106.99 455,216 +0.01(+0.01%)
Oct 19, 2018 106.99 107.01 106.92 106.98 645,800 -0.06(-0.06%)
Oct 18, 2018 106.85 107.07 106.84 107.04 1,174,551 +0.21(+0.20%)
Oct 17, 2018 107.01 107.05 106.83 106.83 627,261 -0.17(-0.16%)
Oct 16, 2018 106.96 107.01 106.92 107.00 1,502,240 +0.05(+0.05%)
Oct 15, 2018 106.93 106.99 106.90 106.95 805,496 +0.06(+0.06%)
Oct 12, 2018 106.94 107.06 106.89 106.89 869,800 -0.12(-0.11%)
Oct 11, 2018 107.03 107.13 106.98 107.01 1,653,163 +0.11(+0.10%)
Oct 10, 2018 106.80 106.96 106.79 106.90 924,428 -0.04(-0.04%)
Oct 09, 2018 107.25 107.25 106.94 106.94 827,840 -0.11(-0.10%)
Oct 08, 2018 107.22 107.23 107.04 107.05 539,623 -0.06(-0.06%)
Oct 05, 2018 107.23 107.23 107.01 107.11 1,268,000 -0.07(-0.07%)
Oct 04, 2018 107.30 107.31 107.14 107.18 986,947 -0.15(-0.14%)
Oct 03, 2018 107.66 107.74 107.31 107.33 2,832,321 -0.45(-0.42%)
Oct 02, 2018 107.67 107.82 107.67 107.78 610,025 +0.11(+0.10%)
Oct 01, 2018 107.66 107.74 107.66 107.67 556,072 -0.27(-0.25%)
Sep 28, 2018 108.03 108.04 107.94 107.94 439,400 -0.07(-0.06%)
Sep 27, 2018 107.86 108.04 107.78 108.01 974,838 +0.15(+0.14%)
Sep 26, 2018 107.83 107.92 107.75 107.86 776,574 +0.16(+0.15%)
Sep 25, 2018 107.69 107.75 107.65 107.70 856,117 -0.07(-0.06%)
Sep 24, 2018 107.73 107.82 107.73 107.77 673,737 -0.07(-0.06%)
Sep 21, 2018 107.86 107.86 107.81 107.84 664,500 +0.02(+0.02%)
Sep 20, 2018 107.75 107.86 107.70 107.82 1,245,166 +0.06(+0.06%)
Sep 19, 2018 107.86 107.93 107.75 107.76 2,083,821 -0.13(-0.12%)
Sep 18, 2018 108.04 108.06 107.88 107.89 1,143,907 -0.14(-0.13%)
Sep 17, 2018 108.06 108.17 107.99 108.03 493,630 -0.03(-0.03%)
Sep 14, 2018 108.06 108.12 108.03 108.06 595,000 -0.14(-0.13%)
Sep 13, 2018 108.31 108.31 108.19 108.20 1,037,812 +0.02(+0.02%)
Sep 12, 2018 108.27 108.27 108.13 108.18 725,564 +0.05(+0.05%)
Sep 11, 2018 108.25 108.30 108.13 108.13 1,026,836 -0.11(-0.10%)
Sep 10, 2018 108.23 108.32 108.22 108.24 665,693 +0.02(+0.02%)
Sep 07, 2018 108.37 108.37 108.22 108.22 683,000 -0.33(-0.30%)
Sep 06, 2018 108.59 108.67 108.52 108.55 705,161 +0.01(+0.01%)
Sep 05, 2018 108.56 108.60 108.46 108.54 560,971 +0.03(+0.03%)
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.