Natl Muni Bond Ishares ETF (NY: MUB )

116.28 USD -0.16 (-0.13%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 115.60 115.70 115.64 115.69 1,015,387 -0.25(-0.22%)
Oct 29, 2021 115.86 115.96 115.80 115.94 1,322,173 +0.08(+0.07%)
Oct 28, 2021 115.80 115.89 115.78 115.86 1,344,623 +0.04(+0.03%)
Oct 27, 2021 115.71 115.84 115.64 115.82 1,866,856 +0.24(+0.21%)
Oct 26, 2021 115.54 115.59 115.58 950,622 -0.02(-0.02%)
Oct 25, 2021 115.51 115.61 115.48 115.60 808,003 +0.07(+0.06%)
Oct 22, 2021 115.44 115.53 115.39 115.53 1,060,118 +0.14(+0.12%)
Oct 21, 2021 115.79 115.84 115.35 115.39 1,956,256 -0.40(-0.35%)
Oct 20, 2021 115.82 115.85 115.76 115.79 1,057,010 -0.04(-0.03%)
Oct 19, 2021 115.90 115.90 115.79 115.83 926,714 -0.07(-0.06%)
Oct 18, 2021 115.88 115.98 115.85 115.90 1,347,949 +0.01(+0.01%)
Oct 15, 2021 115.88 115.92 115.85 115.89 872,409 -0.05(-0.04%)
Oct 14, 2021 115.89 115.94 115.87 115.94 1,409,976 +0.02(+0.02%)
Oct 13, 2021 115.96 115.98 115.91 115.92 1,490,599 +0.00(+0.00%)
Oct 12, 2021 115.89 115.93 115.78 115.92 2,226,874 +0.27(+0.23%)
Oct 11, 2021 115.68 115.70 115.64 115.65 502,624 -0.12(-0.10%)
Oct 08, 2021 115.83 115.83 115.74 115.77 585,790 -0.06(-0.05%)
Oct 07, 2021 115.85 115.92 115.85 115.83 984,862 -0.11(-0.09%)
Oct 06, 2021 115.95 115.98 115.86 115.94 1,132,635 -0.05(-0.04%)
Oct 05, 2021 116.02 116.04 115.92 115.99 1,144,901 +0.03(+0.03%)
Oct 04, 2021 116.01 116.05 115.95 115.96 1,046,001 -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.