Natl Muni Bond Ishares ETF (NY: MUB )

117.63 USD +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 117.63 117.65 117.44 117.63 999,553 +0.02(+0.02%)
Aug 03, 2021 117.50 117.62 117.48 117.61 974,147 +0.10(+0.09%)
Aug 02, 2021 117.32 117.53 117.32 117.51 1,572,606 -0.05(-0.04%)
Jul 30, 2021 117.64 117.76 117.53 117.56 2,758,233 -0.12(-0.10%)
Jul 29, 2021 117.67 117.74 117.64 117.68 882,423 -0.05(-0.04%)
Jul 28, 2021 117.71 117.78 117.62 117.73 1,166,759 -0.07(-0.06%)
Jul 27, 2021 117.79 117.88 117.79 117.80 958,046 -0.03(-0.03%)
Jul 26, 2021 117.72 117.88 117.72 117.83 1,568,353 +0.11(+0.09%)
Jul 23, 2021 117.76 117.79 117.61 117.72 2,539,025 -0.09(-0.08%)
Jul 22, 2021 117.74 117.92 117.56 117.81 1,374,477 +0.10(+0.08%)
Jul 21, 2021 117.87 117.87 117.69 117.71 1,145,231 -0.18(-0.15%)
Jul 20, 2021 118.02 118.04 117.83 117.89 715,837 -0.05(-0.04%)
Jul 19, 2021 117.91 118.01 117.85 117.94 1,141,597 +0.19(+0.16%)
Jul 16, 2021 117.69 117.76 117.69 117.75 1,311,105 +0.02(+0.02%)
Jul 15, 2021 117.69 117.75 117.66 117.73 823,879 +0.12(+0.10%)
Jul 14, 2021 117.54 117.63 117.51 117.61 1,079,322 +0.09(+0.08%)
Jul 13, 2021 117.69 117.74 117.46 117.52 1,121,488 -0.07(-0.06%)
Jul 12, 2021 117.69 117.69 117.57 117.59 630,277 -0.02(-0.02%)
Jul 09, 2021 117.60 117.63 117.57 117.61 1,077,202 -0.09(-0.08%)
Jul 08, 2021 117.69 117.78 117.65 117.70 1,730,003 +0.21(+0.18%)
Jul 07, 2021 117.47 117.50 117.42 117.49 955,584 +0.17(+0.14%)
Jul 06, 2021 117.22 117.38 117.22 117.32 1,119,103 +0.14(+0.12%)
Jul 02, 2021 117.11 117.20 117.11 117.18 757,757 +0.11(+0.09%)
Jul 01, 2021 117.01 117.07 116.96 117.07 916,768 -0.13(-0.11%)
Jun 30, 2021 117.20 117.22 117.15 117.20 1,068,897 +0.09(+0.08%)
Jun 29, 2021 117.06 117.15 117.05 117.11 593,968 +0.01(+0.01%)
Jun 28, 2021 117.05 117.12 117.04 117.10 737,528 +0.15(+0.13%)
Jun 25, 2021 116.95 116.98 116.89 116.95 665,755 -0.02(-0.02%)
Jun 24, 2021 116.95 117.03 116.90 116.97 708,776 +0.07(+0.06%)
Jun 23, 2021 117.14 117.16 116.90 116.90 1,097,954 -0.28(-0.24%)
Jun 22, 2021 117.16 117.21 117.02 117.18 1,141,426 +0.01(+0.01%)
Jun 21, 2021 117.30 117.33 117.17 117.17 1,068,502 -0.16(-0.14%)
Jun 18, 2021 117.40 117.41 117.25 117.33 1,064,183 -0.01(-0.01%)
Jun 17, 2021 117.26 117.39 117.18 117.34 1,389,520 +0.14(+0.12%)
Jun 16, 2021 117.49 117.49 117.15 117.20 960,940 -0.31(-0.26%)
Jun 15, 2021 117.59 117.62 117.47 117.51 1,162,554 -0.08(-0.07%)
Jun 14, 2021 117.57 117.60 117.49 117.59 1,710,694 +0.06(+0.05%)
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%)
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.