Natl Muni Bond Ishares ETF (NY: MUB )

116.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 103.33 103.61 102.85 103.54 98,334 +0.22(+0.21%)
May 23, 2011 102.95 103.37 102.90 103.32 192,380 +0.28(+0.27%)
May 20, 2011 103.46 103.51 103.02 103.04 85,210 -0.21(-0.20%)
May 19, 2011 103.50 103.53 103.21 103.25 80,142 -0.35(-0.34%)
May 18, 2011 103.98 103.98 103.50 103.60 106,573 -0.19(-0.19%)
May 17, 2011 103.16 103.80 103.16 103.80 157,906 +0.58(+0.56%)
May 16, 2011 103.31 103.36 103.01 103.22 73,958 -0.07(-0.07%)
May 13, 2011 103.24 103.37 103.15 103.29 81,557 +0.14(+0.13%)
May 12, 2011 102.54 103.16 102.54 103.15 167,275 +0.57(+0.56%)
May 11, 2011 102.50 102.77 102.36 102.58 52,200 +0.23(+0.22%)
May 10, 2011 102.25 102.59 102.25 102.35 167,304 +0.01(+0.01%)
May 09, 2011 102.34 102.47 102.22 102.34 222,765 +0.10(+0.10%)
May 06, 2011 102.26 102.37 102.11 102.24 76,021 -0.01(-0.01%)
May 05, 2011 102.16 102.36 102.15 102.25 139,985 +0.25(+0.25%)
May 04, 2011 101.76 102.10 101.73 102.00 85,972 +0.33(+0.32%)
May 03, 2011 101.79 101.80 101.55 101.67 93,002 -0.04(-0.04%)
May 02, 2011 101.67 101.72 101.61 101.71 107,241 -0.18(-0.18%)
Apr 29, 2011 101.58 101.90 101.53 101.89 92,641 +0.20(+0.20%)
Apr 28, 2011 101.49 101.77 101.44 101.69 154,922 +0.25(+0.25%)
Apr 27, 2011 101.49 101.50 101.30 101.44 73,483 +0.14(+0.14%)
Apr 26, 2011 101.34 101.45 101.13 101.30 59,930 +0.22(+0.22%)
Apr 25, 2011 100.90 101.24 100.90 101.08 132,258 +0.18(+0.18%)
Apr 21, 2011 100.68 100.95 100.68 100.90 105,495 +0.10(+0.10%)
Apr 20, 2011 100.69 100.85 100.61 100.80 67,578 +0.05(+0.05%)
Apr 19, 2011 100.56 100.77 100.45 100.75 340,204 +0.23(+0.23%)
Apr 18, 2011 100.16 100.52 100.02 100.52 87,076 +0.14(+0.14%)
Apr 15, 2011 99.94 100.40 99.85 100.38 174,573 +0.44(+0.44%)
Apr 14, 2011 99.73 99.94 99.72 99.94 71,798 +0.15(+0.15%)
Apr 13, 2011 99.71 99.82 99.67 99.79 60,890 +0.00(+0.00%)
Apr 12, 2011 99.51 99.83 99.51 99.79 106,358 +0.17(+0.17%)
Apr 11, 2011 99.63 99.65 99.37 99.62 64,046 +0.08(+0.08%)
Apr 08, 2011 99.79 99.79 99.51 99.54 70,652 -0.17(-0.18%)
Apr 07, 2011 99.40 99.83 99.40 99.71 212,530 +0.51(+0.52%)
Apr 06, 2011 99.80 99.80 99.20 99.20 105,012 -0.40(-0.40%)
Apr 05, 2011 99.60 99.66 99.30 99.60 77,476 +0.00(+0.00%)
Apr 04, 2011 99.75 100.00 99.49 99.60 67,887 -0.08(-0.08%)
Apr 01, 2011 99.42 100.35 99.15 99.68 567,135 +0.23(+0.23%)
Mar 31, 2011 99.62 99.68 99.45 99.45 93,519 -0.15(-0.15%)
Mar 30, 2011 99.70 99.88 99.58 99.60 121,978 -0.09(-0.09%)
Mar 29, 2011 100.00 100.00 99.58 99.69 133,248 -0.17(-0.17%)
Mar 28, 2011 99.82 100.09 99.82 99.86 73,923 +0.04(+0.04%)
Mar 25, 2011 100.00 100.05 99.81 99.82 64,567 -0.04(-0.04%)
Mar 24, 2011 99.92 100.10 99.80 99.86 87,360 -0.14(-0.14%)
Mar 23, 2011 100.06 100.11 99.90 100.00 110,791 +0.14(+0.14%)
Mar 22, 2011 100.00 100.21 99.84 99.86 106,466 -0.38(-0.38%)
Mar 21, 2011 100.13 100.30 100.07 100.24 86,394 +0.00(+0.00%)
Mar 18, 2011 100.09 100.37 100.08 100.24 90,605 -0.03(-0.02%)
Mar 17, 2011 100.00 100.40 100.00 100.26 132,639 -0.13(-0.13%)
Mar 16, 2011 100.44 100.70 100.01 100.39 146,682 +0.36(+0.36%)
Mar 15, 2011 100.04 100.07 99.80 100.03 138,564 +0.23(+0.23%)
Mar 14, 2011 100.00 100.07 99.80 99.80 64,094 -0.10(-0.10%)
Mar 11, 2011 99.77 99.99 99.58 99.90 115,425 -0.13(-0.13%)
Mar 10, 2011 99.99 100.11 99.58 100.03 143,022 +0.09(+0.09%)
Mar 09, 2011 99.89 100.07 99.70 99.94 123,279 +0.22(+0.22%)
Mar 08, 2011 99.36 99.95 99.31 99.72 128,544 +0.38(+0.39%)
Mar 07, 2011 100.15 100.15 99.33 99.34 222,981 -0.64(-0.64%)
Mar 04, 2011 100.32 100.37 99.76 99.98 188,873 -0.33(-0.33%)
Mar 03, 2011 100.24 100.46 99.92 100.31 126,598 +0.11(+0.11%)
Mar 02, 2011 100.62 100.76 100.20 100.20 75,113 -0.26(-0.26%)
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.