Natl Muni Bond Ishares ETF (NY: MUB )

114.82 USD -0.40 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 115.16 115.20 114.79 114.82 1,810,100 -0.40(-0.35%)
Jan 14, 2022 115.22 0 -0.20(-0.17%)
Jan 13, 2022 115.45 115.47 115.40 115.42 1,712,453 -0.05(-0.04%)
Jan 12, 2022 115.53 115.55 115.45 115.47 2,250,301 -0.03(-0.03%)
Jan 11, 2022 115.50 115.52 115.39 115.50 2,716,606 -0.06(-0.05%)
Jan 10, 2022 115.71 115.72 115.52 115.56 2,334,374 -0.22(-0.19%)
Jan 07, 2022 115.83 115.86 115.75 115.78 1,980,466 -0.16(-0.14%)
Jan 06, 2022 115.91 115.96 115.86 115.94 1,552,631 -0.03(-0.03%)
Jan 05, 2022 116.11 116.14 115.90 115.97 3,854,633 -0.21(-0.18%)
Jan 04, 2022 116.11 116.19 116.07 116.18 1,760,565 +0.01(+0.01%)
Jan 03, 2022 116.27 116.29 116.13 116.17 1,537,725 -0.11(-0.09%)
Dec 31, 2021 116.34 116.37 116.27 116.28 1,035,131 -0.09(-0.08%)
Dec 30, 2021 116.36 116.40 116.30 116.37 1,330,625 +0.05(+0.04%)
Dec 29, 2021 116.44 116.44 116.31 116.32 1,389,325 -0.14(-0.12%)
Dec 28, 2021 116.43 116.48 116.38 116.46 1,143,076 +0.03(+0.03%)
Dec 27, 2021 116.38 116.44 116.36 116.43 1,339,151 -0.01(-0.01%)
Dec 23, 2021 116.49 116.49 116.36 116.44 1,308,087 -0.06(-0.05%)
Dec 22, 2021 116.39 116.50 116.37 116.50 1,639,836 +0.18(+0.15%)
Dec 21, 2021 116.39 116.39 116.25 116.32 2,790,134 -0.08(-0.07%)
Dec 20, 2021 116.38 116.44 116.35 116.40 1,372,216 +0.00(+0.00%)
Dec 17, 2021 116.35 116.47 116.35 116.40 1,582,898 +0.01(+0.01%)
Dec 16, 2021 116.33 116.41 116.33 116.39 1,598,763 -0.11(-0.09%)
Dec 15, 2021 116.44 116.51 116.40 116.50 1,110,678 -0.03(-0.03%)
Dec 14, 2021 116.53 116.57 116.47 116.53 1,614,679 -0.02(-0.02%)
Dec 13, 2021 116.48 116.59 116.44 116.55 1,772,740 +0.16(+0.14%)
Dec 10, 2021 116.40 116.41 116.32 116.39 1,211,767 +0.16(+0.14%)
Dec 09, 2021 116.25 116.30 116.19 116.23 1,531,948 +0.04(+0.03%)
Dec 08, 2021 116.32 116.32 116.18 116.19 1,701,595 -0.06(-0.05%)
Dec 07, 2021 116.32 116.36 116.25 116.25 990,626 -0.03(-0.03%)
Dec 06, 2021 116.33 116.42 116.26 116.28 1,537,965 -0.15(-0.13%)
Dec 03, 2021 116.27 116.46 116.26 116.43 1,953,784 +0.14(+0.12%)
Dec 02, 2021 116.28 116.38 116.23 116.29 1,384,330 -0.16(-0.14%)
Dec 01, 2021 116.27 116.46 116.27 116.45 1,321,052 -0.17(-0.15%)
Nov 30, 2021 116.59 116.69 116.55 116.62 2,539,462 +0.25(+0.21%)
Nov 29, 2021 116.27 116.42 116.27 116.37 867,822 -0.01(-0.01%)
Nov 26, 2021 116.21 116.50 116.21 116.38 877,982 +0.20(+0.17%)
Nov 24, 2021 116.16 116.19 116.03 116.18 1,110,946 +0.08(+0.07%)
Nov 23, 2021 116.11 116.16 115.85 116.10 1,651,901 -0.05(-0.04%)
Nov 22, 2021 116.24 116.25 116.10 116.15 1,162,105 -0.10(-0.09%)
Nov 19, 2021 116.20 116.30 116.18 116.25 1,782,523 +0.15(+0.13%)
Nov 18, 2021 115.86 116.10 115.84 116.10 2,136,416 +0.19(+0.16%)
Nov 17, 2021 115.91 115.94 115.83 115.91 2,204,710 +0.03(+0.03%)
Nov 16, 2021 116.05 116.13 115.84 115.88 1,462,278 -0.14(-0.12%)
Nov 15, 2021 116.17 116.19 115.95 116.02 1,255,972 -0.09(-0.08%)
Nov 12, 2021 116.26 116.26 116.11 116.11 1,452,545 -0.06(-0.05%)
Nov 11, 2021 116.35 116.35 116.15 116.17 1,058,657 -0.23(-0.20%)
Nov 10, 2021 116.46 116.22 116.40 1,682,186 +0.02(+0.02%)
Nov 09, 2021 116.38 116.43 116.31 116.38 1,868,137 +0.23(+0.20%)
Nov 08, 2021 116.19 116.22 116.11 116.15 857,139 -0.12(-0.10%)
Nov 05, 2021 116.08 116.29 116.08 116.27 1,422,088 +0.27(+0.23%)
Nov 04, 2021 115.87 116.04 115.87 116.00 1,784,878 +0.17(+0.15%)
Nov 03, 2021 115.75 115.89 115.74 115.83 2,286,446 +0.06(+0.05%)
Nov 02, 2021 115.72 115.82 115.68 115.77 2,073,535 +0.08(+0.07%)
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.