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 (%)
Jun 11, 2021 117.61 117.62 117.51 117.53 724,474 -0.07(-0.06%)
Jun 10, 2021 117.52 117.63 117.51 117.60 902,006 +0.04(+0.03%)
Jun 09, 2021 117.40 117.57 117.39 117.56 921,221 +0.32(+0.27%)
Jun 08, 2021 117.23 117.29 117.18 117.24 771,412 +0.12(+0.10%)
Jun 07, 2021 117.08 117.13 117.04 117.12 972,296 +0.00(+0.00%)
Jun 04, 2021 117.05 117.12 117.00 117.12 879,570 +0.20(+0.17%)
Jun 03, 2021 117.02 117.02 116.89 116.92 933,749 -0.02(-0.02%)
Jun 02, 2021 116.93 117.04 116.90 116.94 995,648 +0.12(+0.10%)
Jun 01, 2021 116.88 116.89 116.79 116.82 808,583 -0.15(-0.13%)
May 28, 2021 117.02 117.10 116.97 116.97 921,189 -0.03(-0.03%)
May 27, 2021 116.97 117.02 116.94 117.00 773,482 +0.00(+0.00%)
May 26, 2021 116.94 117.04 116.93 117.00 1,394,684 +0.10(+0.09%)
May 25, 2021 116.74 116.93 116.72 116.90 689,662 +0.16(+0.14%)
May 24, 2021 116.66 116.76 116.62 116.74 844,055 +0.05(+0.04%)
May 21, 2021 116.66 116.73 116.64 116.69 889,494 +0.03(+0.03%)
May 20, 2021 116.56 116.67 116.49 116.66 1,655,374 +0.12(+0.10%)
May 19, 2021 116.74 116.75 116.50 116.54 661,403 -0.16(-0.14%)
May 18, 2021 116.73 116.73 116.64 116.70 843,387 +0.03(+0.03%)
May 17, 2021 116.66 116.74 116.62 116.67 1,175,835 +0.00(+0.00%)
May 14, 2021 116.42 116.69 116.42 116.67 1,190,386 +0.27(+0.23%)
May 13, 2021 116.41 116.42 116.31 116.40 1,296,122 -0.01(-0.01%)
May 12, 2021 116.50 116.55 116.36 116.41 2,325,535 -0.21(-0.18%)
May 11, 2021 116.69 116.72 116.58 116.62 781,697 -0.12(-0.10%)
May 10, 2021 116.89 116.92 116.72 116.74 2,313,894 -0.11(-0.09%)
May 07, 2021 116.78 116.88 116.69 116.85 1,066,789 +0.19(+0.16%)
May 06, 2021 116.56 116.70 116.56 116.66 885,916 +0.10(+0.09%)
May 05, 2021 116.50 116.57 116.48 116.56 1,419,091 +0.11(+0.09%)
May 04, 2021 116.46 116.60 116.44 116.45 1,388,861 -0.01(-0.01%)
May 03, 2021 116.52 116.63 116.43 116.46 1,516,324 -0.29(-0.25%)
Apr 30, 2021 116.79 116.81 116.70 116.75 1,166,500 -0.01(-0.01%)
Apr 29, 2021 116.84 116.84 116.64 116.76 1,690,475 -0.22(-0.19%)
Apr 28, 2021 116.93 116.99 116.73 116.98 6,900,502 -0.03(-0.03%)
Apr 27, 2021 117.08 117.18 116.96 117.01 1,093,293 -0.08(-0.07%)
Apr 26, 2021 117.06 117.12 117.01 117.09 950,276 +0.01(+0.01%)
Apr 23, 2021 117.03 117.11 116.99 117.08 1,245,800 +0.00(+0.00%)
Apr 22, 2021 116.96 117.11 116.93 117.08 845,384 +0.08(+0.07%)
Apr 21, 2021 116.90 117.03 116.88 117.00 934,650 +0.03(+0.03%)
Apr 20, 2021 116.92 117.01 116.89 116.97 1,025,306 +0.03(+0.03%)
Apr 19, 2021 116.87 116.96 116.84 116.94 875,998 -0.02(-0.02%)
Apr 16, 2021 116.95 117.00 116.91 116.96 926,200 -0.07(-0.06%)
Apr 15, 2021 116.90 117.10 116.90 117.03 1,190,416 +0.40(+0.34%)
Apr 14, 2021 116.53 116.69 116.51 116.63 841,876 +0.14(+0.12%)
Apr 13, 2021 116.47 116.56 116.41 116.49 917,722 +0.08(+0.07%)
Apr 12, 2021 116.34 116.44 116.34 116.41 882,255 +0.09(+0.08%)
Apr 09, 2021 116.36 116.43 116.25 116.32 929,600 +0.01(+0.01%)
Apr 08, 2021 116.18 116.43 116.14 116.31 1,431,241 +0.15(+0.13%)
Apr 07, 2021 116.09 116.19 116.04 116.16 1,275,893 +0.05(+0.04%)
Apr 06, 2021 115.96 116.13 115.96 116.11 1,573,272 +0.20(+0.17%)
Apr 05, 2021 115.95 116.02 115.88 115.91 1,037,983 -0.09(-0.08%)
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.