Natl Muni Bond Ishares ETF (NY: MUB )

117.34 USD UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 110.91 111.16 110.68 111.13 183,516 +0.19(+0.17%)
May 30, 2012 110.82 110.94 110.67 110.94 149,165 +0.09(+0.08%)
May 29, 2012 110.61 110.85 110.59 110.85 204,817 +0.01(+0.01%)
May 25, 2012 110.76 110.95 110.60 110.84 179,286 +0.08(+0.07%)
May 24, 2012 110.73 110.86 110.52 110.76 303,520 -0.11(-0.10%)
May 23, 2012 110.90 110.90 110.70 110.87 288,814 +0.05(+0.05%)
May 22, 2012 110.99 110.99 110.59 110.82 149,335 -0.07(-0.06%)
May 21, 2012 110.89 110.91 110.75 110.89 163,833 -0.08(-0.07%)
May 18, 2012 110.67 110.99 110.61 110.97 117,456 +0.04(+0.04%)
May 17, 2012 110.76 110.95 110.56 110.93 210,159 +0.13(+0.12%)
May 16, 2012 110.89 110.95 110.47 110.80 240,608 -0.06(-0.05%)
May 15, 2012 110.52 111.11 110.52 110.86 258,205 +0.94(+0.86%)
May 14, 2012 111.04 111.04 109.51 109.92 383,772 -0.98(-0.88%)
May 11, 2012 110.88 111.07 110.72 110.90 260,474 +0.18(+0.16%)
May 10, 2012 110.65 111.06 110.50 110.72 223,636 -0.18(-0.16%)
May 09, 2012 111.04 111.25 110.86 110.90 315,376 -0.25(-0.22%)
May 08, 2012 111.06 111.33 110.91 111.15 277,419 +0.09(+0.08%)
May 07, 2012 110.77 111.38 110.77 111.06 270,672 -0.14(-0.13%)
May 04, 2012 110.30 111.37 110.08 111.20 452,649 +0.84(+0.76%)
May 03, 2012 109.97 110.47 109.77 110.36 197,118 +0.32(+0.29%)
May 02, 2012 110.07 110.23 109.48 110.04 172,986 +0.24(+0.22%)
May 01, 2012 109.93 109.95 109.72 109.80 166,836 -0.28(-0.25%)
Apr 30, 2012 109.99 110.18 109.91 110.08 185,736 -0.12(-0.11%)
Apr 27, 2012 109.97 110.27 109.56 110.20 181,437 +0.20(+0.18%)
Apr 26, 2012 110.04 110.14 109.85 110.00 160,294 +0.01(+0.01%)
Apr 25, 2012 110.03 110.04 109.59 109.99 446,506 +0.09(+0.08%)
Apr 24, 2012 109.89 109.90 109.60 109.90 187,992 +0.39(+0.36%)
Apr 23, 2012 109.74 110.14 109.46 109.51 223,672 -0.33(-0.30%)
Apr 20, 2012 109.71 110.00 109.54 109.84 228,126 -0.01(-0.01%)
Apr 19, 2012 109.25 109.99 109.16 109.85 273,903 +0.51(+0.47%)
Apr 18, 2012 109.19 109.40 109.06 109.34 164,504 +0.10(+0.09%)
Apr 17, 2012 108.94 109.38 108.83 109.24 263,543 +0.39(+0.36%)
Apr 16, 2012 109.00 109.40 108.83 108.85 235,622 -0.05(-0.05%)
Apr 13, 2012 108.70 108.92 108.44 108.90 202,109 +0.32(+0.29%)
Apr 12, 2012 109.03 109.09 108.46 108.58 191,316 -0.52(-0.48%)
Apr 11, 2012 109.25 109.25 108.88 109.10 125,374 +0.19(+0.17%)
Apr 10, 2012 108.91 109.18 108.81 108.91 243,047 +0.23(+0.21%)
Apr 09, 2012 108.81 109.20 108.57 108.68 179,762 +0.72(+0.67%)
Apr 05, 2012 108.46 108.62 107.95 107.96 246,134 -0.39(-0.36%)
Apr 04, 2012 108.37 108.55 108.22 108.35 205,467 +0.05(+0.05%)
Apr 03, 2012 109.03 109.08 108.25 108.30 313,312 -0.76(-0.70%)
Apr 02, 2012 109.34 109.43 109.05 109.06 270,950 -0.34(-0.31%)
Mar 30, 2012 109.39 109.75 109.01 109.40 182,940 -0.06(-0.05%)
Mar 29, 2012 109.61 109.61 109.26 109.46 160,414 -0.09(-0.08%)
Mar 28, 2012 109.49 109.70 109.34 109.55 134,270 +0.11(+0.10%)
Mar 27, 2012 109.22 109.49 109.01 109.44 212,799 +0.28(+0.26%)
Mar 26, 2012 108.82 109.33 108.82 109.16 172,341 +0.36(+0.33%)
Mar 23, 2012 108.72 109.31 108.55 108.80 204,715 +0.05(+0.05%)
Mar 22, 2012 108.04 108.76 107.84 108.75 172,169 +0.58(+0.54%)
Mar 21, 2012 107.74 108.26 107.42 108.17 227,926 +0.67(+0.62%)
Mar 20, 2012 107.61 108.00 107.43 107.50 343,988 -0.11(-0.10%)
Mar 19, 2012 107.51 107.94 107.26 107.61 364,669 -0.31(-0.29%)
Mar 16, 2012 107.55 107.98 107.31 107.92 287,222 +0.42(+0.39%)
Mar 15, 2012 108.46 108.79 107.25 107.50 570,893 -0.85(-0.78%)
Mar 14, 2012 109.48 109.48 108.30 108.35 478,226 -1.02(-0.93%)
Mar 13, 2012 109.81 109.81 109.16 109.37 301,936 -0.28(-0.26%)
Mar 12, 2012 109.48 109.90 109.48 109.65 133,486 +0.17(+0.16%)
Mar 09, 2012 109.61 109.95 109.41 109.48 431,886 -0.14(-0.13%)
Mar 08, 2012 109.95 109.96 109.46 109.62 263,879 -0.15(-0.14%)
Mar 07, 2012 110.14 110.15 109.75 109.77 353,587 -0.29(-0.26%)
Mar 06, 2012 109.98 110.22 109.92 110.06 390,406 -0.14(-0.13%)
Mar 05, 2012 109.93 110.24 109.85 110.20 774,515 +0.10(+0.09%)
Mar 02, 2012 109.98 110.26 109.83 110.10 541,436 -0.10(-0.09%)
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.