U.S. Markets open in 9 hrs 25 mins
S&P Futures
4,163.50+1.00(+0.02%)Dow Futures
33,933.00+10.00(+0.03%)Nasdaq Futures
14,014.25+0.25(+0.00%)
SPDR Nuveen Municipal Bond ETF (MBND)
BATS - BATS Real Time Price. Currency in USD
Add to watchlist
30.09+0.10 (+0.35%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2021 | - | - | - | - | - | - |
| Apr 15, 2021 | 30.08 | 30.10 | 30.08 | 30.09 | 30.09 | 2,300 |
| Apr 14, 2021 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 100 |
| Apr 13, 2021 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Apr 12, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Apr 09, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 500 |
| Apr 08, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Apr 07, 2021 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 300 |
| Apr 06, 2021 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 4,800 |
| Apr 05, 2021 | 29.77 | 29.77 | 29.74 | 29.74 | 29.74 | 3,600 |
| Apr 01, 2021 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 600 |
| Apr 01, 2021 | 0.009 Dividend | |||||
| Mar 31, 2021 | 29.72 | 29.72 | 29.72 | 29.72 | 29.71 | - |
| Mar 30, 2021 | 29.73 | 29.74 | 29.71 | 29.73 | 29.72 | 11,100 |
| Mar 29, 2021 | 29.74 | 29.74 | 29.74 | 29.74 | 29.73 | 4,600 |
| Mar 26, 2021 | 29.73 | 29.73 | 29.73 | 29.73 | 29.72 | 2,300 |
| Mar 25, 2021 | 29.71 | 29.73 | 29.71 | 29.73 | 29.72 | 7,300 |
| Mar 24, 2021 | 29.69 | 29.72 | 29.69 | 29.72 | 29.71 | 13,100 |
| Mar 23, 2021 | 29.64 | 29.68 | 29.64 | 29.68 | 29.67 | 1,300 |
| Mar 22, 2021 | 29.61 | 29.61 | 29.61 | 29.61 | 29.60 | 100 |
| Mar 19, 2021 | 29.63 | 29.63 | 29.58 | 29.61 | 29.60 | 20,500 |
| Mar 18, 2021 | 29.69 | 29.69 | 29.63 | 29.64 | 29.63 | 1,400 |
| Mar 17, 2021 | 29.76 | 29.76 | 29.76 | 29.76 | 29.75 | - |
| Mar 16, 2021 | 29.83 | 29.83 | 29.82 | 29.82 | 29.81 | 3,000 |
| Mar 15, 2021 | 29.82 | 29.82 | 29.80 | 29.80 | 29.79 | 1,100 |
| Mar 12, 2021 | 29.79 | 29.80 | 29.76 | 29.76 | 29.76 | 19,200 |
| Mar 11, 2021 | 29.85 | 29.85 | 29.81 | 29.83 | 29.82 | 25,200 |
| Mar 10, 2021 | 29.75 | 29.77 | 29.73 | 29.77 | 29.77 | 20,800 |
| Mar 09, 2021 | 29.75 | 29.75 | 29.70 | 29.70 | 29.70 | 2,400 |
| Mar 08, 2021 | 29.69 | 29.69 | 29.66 | 29.66 | 29.65 | 3,800 |
| Mar 05, 2021 | 29.63 | 29.66 | 29.63 | 29.65 | 29.64 | 600 |
| Mar 04, 2021 | 29.60 | 29.61 | 29.60 | 29.61 | 29.60 | 1,400 |
| Mar 03, 2021 | 29.57 | 29.59 | 29.57 | 29.59 | 29.58 | 3,200 |
| Mar 02, 2021 | 29.59 | 29.60 | 29.58 | 29.58 | 29.57 | 3,300 |
| Mar 01, 2021 | 29.56 | 29.56 | 29.56 | 29.56 | 29.55 | 100 |
| Mar 01, 2021 | 0.009 Dividend | |||||
| Feb 26, 2021 | 29.52 | 29.57 | 29.52 | 29.57 | 29.55 | 4,300 |
| Feb 25, 2021 | 29.57 | 29.58 | 29.57 | 29.58 | 29.56 | 300 |
| Feb 24, 2021 | 29.67 | 29.67 | 29.63 | 29.63 | 29.61 | 6,700 |
| Feb 23, 2021 | 29.72 | 29.75 | 29.72 | 29.73 | 29.71 | 900 |
| Feb 22, 2021 | 29.85 | 29.86 | 29.77 | 29.77 | 29.76 | 14,000 |
| Feb 19, 2021 | 29.98 | 29.98 | 29.90 | 29.90 | 29.88 | 7,300 |
| Feb 18, 2021 | 30.03 | 30.03 | 30.00 | 30.00 | 29.98 | 6,800 |
| Feb 17, 2021 | 30.10 | 30.10 | 30.06 | 30.06 | 30.04 | 900 |
| Feb 16, 2021 | 30.19 | 30.19 | 30.15 | 30.15 | 30.13 | 3,000 |
| Feb 12, 2021 | 30.18 | 30.18 | 30.15 | 30.17 | 30.15 | 600 |
| Feb 11, 2021 | 30.19 | 30.19 | 30.18 | 30.19 | 30.18 | 2,000 |
| Feb 10, 2021 | 30.17 | 30.17 | 30.17 | 30.17 | 30.16 | 100 |
| Feb 09, 2021 | 30.12 | 30.15 | 30.11 | 30.15 | 30.13 | 173,200 |
| Feb 08, 2021 | 30.09 | 30.10 | 30.09 | 30.09 | 30.07 | 167,900 |
| Feb 05, 2021 | 30.07 | 30.09 | 30.03 | 30.08 | 30.06 | 179,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
