Natl Muni Bond Ishares ETF (NY: MUB )

116.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 109.15 109.24 108.08 108.19 351,696 -0.99(-0.91%)
May 30, 2013 109.30 109.37 109.12 109.18 143,307 +0.04(+0.04%)
May 29, 2013 109.60 109.69 109.12 109.14 284,131 -0.47(-0.43%)
May 28, 2013 110.66 110.67 109.61 109.61 290,754 -1.09(-0.98%)
May 24, 2013 110.61 110.72 110.51 110.70 113,183 -0.01(-0.01%)
May 23, 2013 110.79 110.92 110.50 110.71 118,717 +0.11(+0.10%)
May 22, 2013 110.80 111.00 110.50 110.60 148,585 -0.14(-0.13%)
May 21, 2013 110.93 111.07 110.66 110.74 139,032 -0.06(-0.05%)
May 20, 2013 110.94 111.10 110.78 110.80 141,631 -0.14(-0.13%)
May 17, 2013 111.08 111.11 110.86 110.94 133,310 -0.24(-0.22%)
May 16, 2013 110.91 111.25 110.90 111.18 187,998 +0.20(+0.18%)
May 15, 2013 110.92 111.13 110.92 110.98 156,902 +0.08(+0.07%)
May 13, 2013 110.72 111.00 110.60 110.90 141,954 +0.12(+0.11%)
May 10, 2013 111.39 111.45 110.76 110.78 178,494 -0.42(-0.38%)
May 09, 2013 111.25 111.40 111.19 111.20 143,774 -0.10(-0.09%)
May 08, 2013 111.33 111.59 111.26 111.30 246,295 +0.00(+0.00%)
May 07, 2013 111.31 111.48 111.26 111.30 141,771 -0.19(-0.17%)
May 06, 2013 111.70 111.70 111.42 111.49 132,814 -0.13(-0.12%)
May 03, 2013 111.77 111.83 111.46 111.62 133,791 -0.21(-0.19%)
May 02, 2013 111.73 111.87 111.64 111.83 168,596 +0.14(+0.13%)
May 01, 2013 111.72 111.79 111.61 111.69 242,290 -0.16(-0.14%)
Apr 30, 2013 111.67 111.89 111.67 111.85 133,666 +0.08(+0.07%)
Apr 29, 2013 111.77 111.80 111.56 111.77 160,806 +0.05(+0.04%)
Apr 26, 2013 111.67 111.73 111.57 111.72 162,482 +0.15(+0.13%)
Apr 25, 2013 111.39 111.63 111.38 111.57 169,097 +0.17(+0.15%)
Apr 24, 2013 111.37 111.57 111.35 111.40 408,918 -0.05(-0.04%)
Apr 23, 2013 111.44 111.55 111.35 111.45 64,463 +0.05(+0.04%)
Apr 22, 2013 111.50 111.50 111.31 111.40 127,352 -0.10(-0.09%)
Apr 19, 2013 111.31 111.50 111.29 111.50 147,768 -0.07(-0.06%)
Apr 18, 2013 111.48 111.60 111.40 111.57 213,944 +0.12(+0.11%)
Apr 17, 2013 111.18 111.49 111.07 111.45 148,147 +0.20(+0.18%)
Apr 16, 2013 111.20 111.33 111.00 111.25 143,620 +0.08(+0.07%)
Apr 15, 2013 111.20 111.36 111.02 111.17 139,328 -0.02(-0.02%)
Apr 12, 2013 111.01 111.19 110.87 111.19 130,730 +0.14(+0.13%)
Apr 11, 2013 110.73 111.16 110.71 111.05 141,901 +0.22(+0.20%)
Apr 10, 2013 110.97 111.10 110.66 110.83 125,039 -0.05(-0.05%)
Apr 09, 2013 111.08 111.15 110.88 110.88 225,993 -0.24(-0.22%)
Apr 08, 2013 110.97 111.17 110.75 111.12 230,761 +0.15(+0.14%)
Apr 05, 2013 110.81 110.99 110.68 110.97 285,367 +0.33(+0.30%)
Apr 04, 2013 110.59 110.70 110.42 110.64 196,723 +0.08(+0.07%)
Apr 03, 2013 110.54 110.60 110.27 110.56 98,232 +0.17(+0.15%)
Apr 02, 2013 110.10 110.45 109.92 110.39 402,954 +0.23(+0.21%)
Apr 01, 2013 110.10 110.18 109.76 110.16 463,723 -0.01(-0.01%)
Mar 28, 2013 110.10 110.28 109.99 110.17 261,969 +0.20(+0.18%)
Mar 27, 2013 109.81 110.00 109.77 109.97 197,208 +0.05(+0.05%)
Mar 26, 2013 109.87 109.97 109.80 109.92 117,062 +0.01(+0.01%)
Mar 25, 2013 109.96 110.13 109.86 109.91 221,778 -0.19(-0.17%)
Mar 22, 2013 109.72 110.10 109.70 110.10 290,404 +0.31(+0.28%)
Mar 21, 2013 110.04 110.15 109.75 109.79 256,226 -0.09(-0.08%)
Mar 20, 2013 109.94 110.15 109.79 109.88 716,380 -0.11(-0.10%)
Mar 19, 2013 109.83 110.07 109.70 109.99 197,968 +0.18(+0.16%)
Mar 18, 2013 109.94 110.11 109.74 109.81 417,592 +0.02(+0.02%)
Mar 15, 2013 109.66 109.86 109.65 109.79 240,258 +0.16(+0.15%)
Mar 14, 2013 109.82 109.97 109.60 109.63 203,722 -0.25(-0.23%)
Mar 13, 2013 110.06 110.28 109.81 109.88 230,216 -0.24(-0.22%)
Mar 12, 2013 110.09 110.20 109.93 110.12 255,995 +0.09(+0.08%)
Mar 11, 2013 110.28 110.75 110.02 110.03 264,715 -0.30(-0.27%)
Mar 08, 2013 110.78 110.79 110.27 110.33 236,969 -0.59(-0.53%)
Mar 07, 2013 111.21 111.26 110.90 110.92 140,778 -0.44(-0.40%)
Mar 06, 2013 111.54 111.71 111.26 111.36 274,758 -0.34(-0.31%)
Mar 05, 2013 111.73 111.79 111.52 111.70 161,681 -0.04(-0.03%)
Mar 04, 2013 111.79 111.79 111.64 111.74 114,024 -0.11(-0.10%)
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.