Skip to main content

Natl Muni Bond Ishares ETF (NY: MUB )

106.59 +0.42 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 106.61 106.96 106.27 106.59 3,269,604 +0.23(+0.22%)
Jun 30, 2022 106.35 106.56 106.30 106.36 3,970,807 +0.42(+0.40%)
Jun 29, 2022 105.63 106.13 105.62 105.94 3,663,793 +0.38(+0.36%)
Jun 28, 2022 105.67 105.77 105.45 105.56 5,447,887 -0.15(-0.14%)
Jun 27, 2022 105.69 105.93 105.67 105.71 8,618,247 -0.22(-0.21%)
Jun 24, 2022 105.92 106.02 105.76 105.93 5,000,159 +0.10(+0.09%)
Jun 23, 2022 105.77 106.15 105.73 105.83 5,968,837 +0.27(+0.26%)
Jun 22, 2022 105.66 105.78 105.32 105.56 6,906,923 +0.33(+0.31%)
Jun 21, 2022 105.35 105.37 105.08 105.23 10,005,690 -0.19(-0.18%)
Jun 17, 2022 105.41 105.60 105.01 105.42 5,498,874 +0.26(+0.25%)
Jun 16, 2022 104.80 105.29 104.48 105.16 8,136,929 -0.11(-0.10%)
Jun 15, 2022 105.12 105.65 104.83 105.27 14,262,388 +0.21(+0.20%)
Jun 14, 2022 105.12 105.18 104.61 105.06 6,778,454 -0.14(-0.13%)
Jun 13, 2022 105.61 105.97 104.21 105.20 15,054,020 -1.36(-1.28%)
Jun 10, 2022 106.73 106.94 106.39 106.56 12,232,229 -0.38(-0.36%)
Jun 09, 2022 107.24 107.24 106.88 106.94 8,053,909 -0.42(-0.39%)
Jun 08, 2022 107.63 107.76 107.33 107.36 4,367,387 -0.33(-0.31%)
Jun 07, 2022 107.91 108.09 107.65 107.69 3,863,121 -0.03(-0.03%)
Jun 06, 2022 107.96 107.99 107.59 107.72 8,467,924 -0.27(-0.25%)
Jun 03, 2022 107.85 108.03 107.59 107.99 5,257,381 +0.04(+0.04%)
Jun 02, 2022 108.24 108.24 107.87 107.95 7,985,549 +0.01(+0.01%)
Jun 01, 2022 108.06 108.06 107.71 107.94 5,404,135 -0.16(-0.15%)
May 31, 2022 108.31 108.31 108.02 108.10 5,904,760 -0.18(-0.17%)
May 27, 2022 108.49 108.49 108.18 108.28 3,409,737 +0.40(+0.37%)
May 26, 2022 107.49 107.95 107.49 107.88 5,600,479 +0.54(+0.50%)
May 25, 2022 107.25 107.47 107.07 107.34 6,391,959 +0.78(+0.73%)
May 24, 2022 106.36 106.68 106.23 106.56 5,292,657 +0.66(+0.62%)
May 23, 2022 105.66 105.95 105.65 105.90 7,764,606 +0.31(+0.29%)
May 20, 2022 105.14 105.61 105.14 105.59 6,533,189 +0.55(+0.52%)
May 19, 2022 104.95 105.20 104.81 105.04 8,969,463 +0.31(+0.30%)
May 18, 2022 104.72 104.85 104.65 104.73 4,582,450 -0.05(-0.05%)
May 17, 2022 104.94 104.99 104.75 104.78 6,499,661 -0.43(-0.41%)
May 16, 2022 105.17 105.41 105.12 105.21 11,495,375 +0.14(+0.13%)
May 13, 2022 105.20 105.21 104.91 105.07 6,910,003 -0.25(-0.24%)
May 12, 2022 105.52 105.54 105.27 105.32 6,891,326 -0.14(-0.13%)
May 11, 2022 105.47 105.53 105.33 105.46 7,361,705 -0.08(-0.08%)
May 10, 2022 105.87 105.87 105.49 105.54 7,525,403 -0.18(-0.17%)
May 09, 2022 105.93 105.93 105.60 105.72 9,095,955 -0.08(-0.08%)
May 06, 2022 105.78 105.99 105.74 105.80 8,186,095 -0.33(-0.31%)
May 05, 2022 106.14 106.24 105.77 106.13 9,666,621 -0.25(-0.24%)
May 04, 2022 106.47 106.52 106.09 106.38 8,140,897 -0.02(-0.02%)
May 03, 2022 106.64 106.66 106.23 106.40 6,568,487 +0.02(+0.02%)
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.