Natl Muni Bond Ishares ETF (NY: MUB )

117.33 USD -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 109.95 110.04 109.88 110.03 212,708 +0.07(+0.07%)
Nov 27, 2015 109.98 109.98 109.86 109.96 118,416 +0.01(+0.01%)
Nov 25, 2015 109.89 109.94 109.94 109.94 257,600 +0.06(+0.05%)
Nov 24, 2015 109.83 109.90 109.77 109.88 225,195 +0.08(+0.07%)
Nov 23, 2015 109.78 109.84 109.70 109.80 290,656 +0.10(+0.09%)
Nov 20, 2015 109.70 109.75 109.66 109.70 224,175 +0.02(+0.02%)
Nov 19, 2015 109.45 109.69 109.45 109.68 261,972 +0.19(+0.17%)
Nov 18, 2015 109.32 109.50 109.20 109.49 262,395 +0.20(+0.18%)
Nov 17, 2015 109.06 109.30 109.06 109.29 317,529 +0.20(+0.18%)
Nov 16, 2015 109.21 109.25 109.06 109.09 234,985 -0.06(-0.05%)
Nov 13, 2015 108.98 109.17 108.96 109.15 293,007 +0.11(+0.10%)
Nov 12, 2015 108.97 109.05 108.90 109.04 463,288 +0.09(+0.08%)
Nov 11, 2015 108.90 108.95 108.83 108.95 174,663 +0.05(+0.05%)
Nov 10, 2015 108.78 109.00 108.78 108.90 211,316 +0.06(+0.06%)
Nov 09, 2015 108.98 109.00 108.81 108.84 387,209 -0.07(-0.06%)
Nov 06, 2015 109.14 109.15 108.90 108.91 267,367 -0.37(-0.34%)
Nov 05, 2015 109.31 109.38 109.23 109.28 317,285 -0.01(-0.01%)
Nov 04, 2015 109.30 109.39 109.23 109.29 234,548 +0.04(+0.04%)
Nov 03, 2015 109.36 109.45 109.25 109.25 291,201 -0.17(-0.16%)
Nov 02, 2015 109.51 109.51 109.26 109.42 373,206 -0.29(-0.26%)
Oct 30, 2015 109.57 109.73 109.53 109.71 191,995 +0.20(+0.18%)
Oct 29, 2015 109.75 109.75 109.51 109.51 216,925 -0.08(-0.07%)
Oct 28, 2015 109.77 109.84 109.56 109.59 185,563 -0.13(-0.12%)
Oct 27, 2015 109.72 109.78 109.66 109.72 181,566 +0.09(+0.08%)
Oct 26, 2015 109.67 109.70 109.60 109.63 213,544 +0.11(+0.10%)
Oct 23, 2015 109.58 109.62 109.47 109.52 171,597 -0.16(-0.15%)
Oct 22, 2015 109.70 109.72 109.52 109.68 230,146 +0.03(+0.03%)
Oct 21, 2015 109.65 109.75 109.56 109.65 210,378 +0.13(+0.12%)
Oct 20, 2015 109.57 109.57 109.46 109.52 243,357 -0.03(-0.03%)
Oct 19, 2015 109.52 109.65 109.44 109.55 311,464 +0.09(+0.08%)
Oct 16, 2015 109.61 109.61 109.46 109.46 144,316 +0.03(+0.03%)
Oct 15, 2015 109.63 109.63 109.38 109.43 208,203 -0.17(-0.16%)
Oct 14, 2015 109.54 109.62 109.46 109.60 313,422 +0.15(+0.14%)
Oct 13, 2015 109.49 109.55 109.40 109.45 269,761 -0.07(-0.06%)
Oct 12, 2015 109.49 109.55 109.36 109.52 149,447 +0.20(+0.18%)
Oct 09, 2015 109.23 109.39 109.22 109.32 238,146 +0.01(+0.01%)
Oct 08, 2015 109.50 109.50 109.23 109.31 226,352 -0.11(-0.10%)
Oct 07, 2015 109.51 109.51 109.32 109.42 300,688 -0.14(-0.13%)
Oct 06, 2015 109.55 109.63 109.43 109.56 363,078 +0.07(+0.06%)
Oct 05, 2015 109.61 109.61 109.35 109.49 262,789 -0.17(-0.16%)
Oct 02, 2015 109.61 109.80 109.53 109.66 425,702 +0.36(+0.33%)
Oct 01, 2015 109.47 109.63 109.30 109.30 1,520,553 -0.25(-0.23%)
Sep 30, 2015 109.57 109.58 109.40 109.55 367,468 -0.03(-0.03%)
Sep 29, 2015 109.43 109.60 109.42 109.58 361,782 +0.19(+0.17%)
Sep 28, 2015 109.27 109.44 109.23 109.39 273,715 +0.29(+0.27%)
Sep 25, 2015 109.15 109.20 109.10 109.10 240,235 -0.05(-0.05%)
Sep 24, 2015 109.20 109.36 109.14 109.15 571,561 +0.04(+0.04%)
Sep 23, 2015 109.14 109.16 109.02 109.11 128,111 -0.02(-0.02%)
Sep 22, 2015 108.92 109.16 108.92 109.13 327,687 +0.30(+0.28%)
Sep 21, 2015 108.84 108.84 108.65 108.83 206,822 -0.12(-0.11%)
Sep 18, 2015 108.72 108.95 108.67 108.95 216,265 +0.25(+0.23%)
Sep 17, 2015 108.29 108.70 108.23 108.70 280,045 +0.51(+0.47%)
Sep 16, 2015 108.29 108.43 108.17 108.19 231,955 +0.01(+0.01%)
Sep 15, 2015 108.56 108.58 108.18 108.18 264,702 -0.42(-0.39%)
Sep 14, 2015 108.64 108.66 108.54 108.60 187,498 -0.04(-0.04%)
Sep 11, 2015 108.63 108.74 108.57 108.64 247,108 +0.04(+0.04%)
Sep 10, 2015 108.67 108.68 108.54 108.60 169,083 -0.12(-0.11%)
Sep 09, 2015 108.67 108.76 108.50 108.72 298,397 +0.02(+0.02%)
Sep 08, 2015 108.76 108.80 108.64 108.70 255,160 -0.30(-0.28%)
Sep 04, 2015 108.92 109.00 109.00 109.00 125,700 +0.12(+0.11%)
Sep 03, 2015 109.05 109.05 108.82 108.88 280,912 +0.09(+0.08%)
Sep 02, 2015 108.82 108.96 108.75 108.79 138,608 -0.16(-0.15%)
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.