Natl Muni Bond Ishares ETF (NY: MUB )

117.53 USD -0.07 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 109.90 109.90 109.73 109.81 472,548 -0.02(-0.02%)
Feb 27, 2019 109.84 109.86 109.75 109.83 1,708,817 -0.19(-0.17%)
Feb 26, 2019 109.90 110.03 109.90 110.02 607,442 +0.25(+0.23%)
Feb 25, 2019 109.68 109.79 109.67 109.77 609,293 -0.08(-0.07%)
Feb 22, 2019 109.76 109.86 109.73 109.85 748,500 +0.16(+0.15%)
Feb 21, 2019 109.71 109.71 109.61 109.69 531,565 -0.12(-0.11%)
Feb 20, 2019 109.77 109.82 109.75 109.81 362,583 +0.06(+0.05%)
Feb 19, 2019 109.73 109.78 109.71 109.75 503,818 +0.13(+0.12%)
Feb 15, 2019 109.56 109.67 109.56 109.62 511,100 -0.08(-0.07%)
Feb 14, 2019 109.69 109.71 109.64 109.70 391,542 +0.22(+0.20%)
Feb 13, 2019 109.48 109.51 109.45 109.48 633,152 -0.13(-0.12%)
Feb 12, 2019 109.54 109.61 109.51 109.61 909,267 +0.10(+0.09%)
Feb 11, 2019 109.48 109.59 109.45 109.51 1,094,054 +0.01(+0.01%)
Feb 08, 2019 109.50 109.58 109.48 109.50 531,600 +0.12(+0.11%)
Feb 07, 2019 109.28 109.49 109.28 109.38 897,702 +0.20(+0.18%)
Feb 06, 2019 109.20 109.20 109.14 109.18 977,981 +0.07(+0.06%)
Feb 05, 2019 109.15 109.20 109.11 109.11 945,304 +0.01(+0.01%)
Feb 04, 2019 109.11 109.15 109.03 109.10 1,325,171 +0.02(+0.02%)
Feb 01, 2019 109.24 109.25 109.06 109.08 2,092,900 -0.37(-0.34%)
Jan 31, 2019 109.35 109.47 109.35 109.45 1,158,329 +0.24(+0.22%)
Jan 30, 2019 109.13 109.21 109.08 109.21 677,763 +0.09(+0.08%)
Jan 29, 2019 109.04 109.16 109.03 109.12 666,873 +0.15(+0.14%)
Jan 28, 2019 109.05 109.06 108.95 108.97 1,554,186 -0.01(-0.01%)
Jan 25, 2019 108.94 109.03 108.94 108.98 1,262,100 +0.00(+0.00%)
Jan 24, 2019 109.09 109.09 108.96 108.98 993,036 +0.00(+0.00%)
Jan 23, 2019 108.93 109.03 108.87 108.98 2,611,772 +0.01(+0.01%)
Jan 22, 2019 109.10 109.12 108.94 108.97 2,568,500 +0.00(+0.00%)
Jan 18, 2019 109.18 109.18 108.92 108.97 1,573,800 -0.13(-0.12%)
Jan 17, 2019 109.04 109.15 108.97 109.10 1,418,207 +0.00(+0.00%)
Jan 16, 2019 109.07 109.14 108.97 109.10 1,181,656 +0.08(+0.07%)
Jan 15, 2019 109.11 109.11 109.00 109.02 1,295,426 +0.01(+0.01%)
Jan 14, 2019 109.09 109.17 108.99 109.01 2,117,864 +0.08(+0.07%)
Jan 11, 2019 109.14 109.14 108.88 108.93 1,854,800 +0.01(+0.01%)
Jan 10, 2019 109.02 109.02 108.78 108.92 1,022,330 +0.10(+0.09%)
Jan 09, 2019 109.04 109.04 108.71 108.82 1,140,185 -0.12(-0.11%)
Jan 08, 2019 109.12 109.17 108.93 108.94 922,029 -0.08(-0.07%)
Jan 07, 2019 109.25 109.31 109.02 109.02 1,661,933 -0.01(-0.01%)
Jan 04, 2019 109.06 109.06 108.87 109.03 1,894,500 -0.29(-0.27%)
Jan 03, 2019 109.00 109.32 108.97 109.32 1,065,543 +0.31(+0.28%)
Jan 02, 2019 109.00 109.08 108.80 109.01 3,337,795 -0.03(-0.03%)
Dec 31, 2018 108.98 109.04 108.91 109.04 1,917,700 +0.10(+0.09%)
Dec 28, 2018 108.91 108.98 108.83 108.94 1,938,400 +0.08(+0.07%)
Dec 27, 2018 108.80 108.99 108.78 108.86 1,610,985 +0.23(+0.21%)
Dec 26, 2018 108.78 108.87 108.61 108.63 2,119,463 -0.25(-0.23%)
Dec 24, 2018 108.73 108.88 108.69 108.88 929,200 +0.18(+0.17%)
Dec 21, 2018 108.67 108.79 108.61 108.70 2,262,600 +0.04(+0.04%)
Dec 20, 2018 108.73 108.75 108.61 108.66 2,903,473 +0.03(+0.03%)
Dec 19, 2018 108.46 108.65 108.39 108.63 3,013,710 +0.24(+0.22%)
Dec 18, 2018 108.26 108.40 108.23 108.39 1,714,120 -0.03(-0.03%)
Dec 17, 2018 108.34 108.44 108.33 108.42 2,532,079 +0.05(+0.05%)
Dec 14, 2018 108.39 108.46 108.32 108.37 1,832,500 -0.03(-0.03%)
Dec 13, 2018 108.46 108.48 108.38 108.40 2,787,469 +0.01(+0.01%)
Dec 12, 2018 108.38 108.45 108.30 108.39 1,797,076 -0.07(-0.06%)
Dec 11, 2018 108.50 108.54 108.37 108.46 1,642,770 -0.11(-0.10%)
Dec 10, 2018 108.46 108.65 108.46 108.57 1,552,424 -0.04(-0.04%)
Dec 07, 2018 108.40 108.63 108.37 108.61 2,353,700 +0.17(+0.16%)
Dec 06, 2018 108.42 108.60 108.39 108.44 2,314,009 +0.20(+0.18%)
Dec 04, 2018 108.09 108.29 108.03 108.24 2,176,300 +0.38(+0.35%)
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.