Chronicle Journal: Finance

Natl Muni Bond Ishares ETF (NY: MUB )

115.95 USD +0.20 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 115.72 115.95 115.65 115.95 1,189,000 +0.20(+0.17%)
Sep 24, 2020 115.78 115.78 115.61 115.75 1,931,535 +0.07(+0.06%)
Sep 23, 2020 115.92 115.95 115.65 115.68 2,117,228 -0.30(-0.26%)
Sep 22, 2020 116.02 116.02 115.86 115.98 1,034,012 +0.07(+0.06%)
Sep 21, 2020 116.07 116.07 115.87 115.91 1,097,986 -0.05(-0.04%)
Sep 18, 2020 115.92 115.99 115.89 115.96 680,300 +0.01(+0.01%)
Sep 17, 2020 115.91 116.00 115.88 115.95 570,619 +0.03(+0.03%)
Sep 16, 2020 115.92 115.97 115.85 115.92 968,885 -0.06(-0.05%)
Sep 15, 2020 115.88 116.02 115.83 115.98 926,034 +0.13(+0.11%)
Sep 14, 2020 115.90 116.10 115.81 115.85 1,665,114 -0.09(-0.08%)
Sep 11, 2020 115.78 116.10 115.76 115.94 1,063,200 +0.13(+0.11%)
Sep 10, 2020 115.91 115.95 115.74 115.81 964,906 -0.11(-0.09%)
Sep 09, 2020 115.86 115.99 115.76 115.92 789,328 +0.08(+0.07%)
Sep 08, 2020 115.95 115.98 115.76 115.84 735,663 -0.01(-0.01%)
Sep 04, 2020 115.95 115.97 115.79 115.85 1,185,100 -0.18(-0.16%)
Sep 03, 2020 115.80 116.10 115.75 116.03 1,911,257 +0.18(+0.16%)
Sep 02, 2020 115.71 115.87 115.69 115.85 1,250,747 -0.01(-0.01%)
Sep 01, 2020 115.67 115.90 115.65 115.86 938,206 -0.12(-0.10%)
Aug 31, 2020 115.89 115.99 115.85 115.98 887,710 +0.12(+0.10%)
Aug 28, 2020 115.85 115.94 115.77 115.86 848,300 +0.15(+0.13%)
Aug 27, 2020 116.07 116.07 115.66 115.71 1,735,512 -0.40(-0.34%)
Aug 26, 2020 116.24 116.24 115.90 116.11 1,812,615 -0.13(-0.11%)
Aug 25, 2020 116.20 116.29 116.06 116.24 1,914,805 -0.18(-0.15%)
Aug 24, 2020 116.32 116.45 116.30 116.42 780,738 +0.19(+0.16%)
Aug 21, 2020 116.31 116.31 116.07 116.23 1,531,500 +0.01(+0.01%)
Aug 20, 2020 116.57 116.59 116.11 116.22 1,358,010 -0.30(-0.26%)
Aug 19, 2020 116.85 116.85 116.45 116.52 1,391,651 -0.25(-0.21%)
Aug 18, 2020 116.77 116.81 116.72 116.77 1,565,412 -0.03(-0.03%)
Aug 17, 2020 116.79 116.81 116.71 116.80 790,358 -0.02(-0.02%)
Aug 14, 2020 116.97 116.97 116.81 116.82 836,700 -0.08(-0.07%)
Aug 13, 2020 116.98 116.99 116.80 116.90 916,264 -0.12(-0.10%)
Aug 12, 2020 117.17 117.17 116.81 117.02 2,300,701 -0.09(-0.08%)
Aug 11, 2020 117.16 117.22 117.07 117.11 1,562,265 -0.11(-0.09%)
Aug 10, 2020 117.24 117.26 117.17 117.22 736,300 +0.05(+0.04%)
Aug 07, 2020 117.22 117.22 117.13 117.17 652,700 +0.00(+0.00%)
Aug 06, 2020 116.99 117.18 116.92 117.17 681,732 +0.21(+0.18%)
Aug 05, 2020 116.75 116.97 116.75 116.96 795,261 +0.13(+0.11%)
Aug 04, 2020 116.78 116.89 116.75 116.83 684,596 +0.09(+0.08%)
Aug 03, 2020 116.70 116.75 116.67 116.74 880,531 -0.12(-0.10%)
Jul 31, 2020 116.84 116.92 116.76 116.86 724,000 +0.11(+0.09%)
Jul 30, 2020 116.77 116.86 116.71 116.75 1,209,052 +0.07(+0.06%)
Jul 29, 2020 116.69 116.74 116.61 116.68 740,786 +0.10(+0.09%)
Jul 28, 2020 116.67 116.70 116.55 116.58 889,811 +0.00(+0.00%)
Jul 27, 2020 116.64 116.64 116.53 116.58 753,165 -0.04(-0.03%)
Jul 24, 2020 116.56 116.63 116.50 116.62 664,700 +0.04(+0.03%)
Jul 23, 2020 116.59 116.60 116.48 116.58 761,997 +0.11(+0.09%)
Jul 22, 2020 116.49 116.55 116.31 116.47 1,463,727 +0.16(+0.14%)
Jul 21, 2020 116.35 116.38 116.23 116.31 764,370 +0.00(+0.00%)
Jul 20, 2020 116.26 116.38 116.18 116.31 914,046 +0.25(+0.22%)
Jul 17, 2020 116.11 116.17 116.02 116.06 1,014,400 +0.02(+0.02%)
Jul 16, 2020 115.98 116.11 115.91 116.04 652,219 +0.15(+0.13%)
Jul 15, 2020 115.86 115.93 115.83 115.89 649,940 +0.07(+0.06%)
Jul 14, 2020 115.72 115.91 115.66 115.82 812,203 +0.22(+0.19%)
Jul 13, 2020 115.70 115.71 115.55 115.60 706,760 -0.01(-0.01%)
Jul 10, 2020 115.62 115.66 115.54 115.61 860,100 +0.08(+0.07%)
Jul 09, 2020 115.45 115.55 115.43 115.53 795,701 +0.10(+0.09%)
Jul 08, 2020 115.39 115.46 115.29 115.43 1,052,875 -0.02(-0.02%)
Jul 07, 2020 115.40 115.49 115.36 115.45 1,028,605 +0.04(+0.03%)
Jul 06, 2020 115.34 115.46 115.28 115.41 824,337 -0.05(-0.04%)
Jul 02, 2020 115.29 115.48 115.24 115.46 968,900 +0.20(+0.17%)
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.