MUB - iShares National Muni Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020115.66115.68115.57115.62115.62335,641
Jan 24, 2020115.33115.51115.33115.42115.421,059,100
Jan 23, 2020115.26115.33115.23115.29115.292,658,600
Jan 22, 2020115.11115.17115.07115.13115.131,006,200
Jan 21, 2020115.05115.13115.02115.08115.082,010,200
Jan 17, 2020115.04115.05114.88114.92114.921,247,700
Jan 16, 2020115.06115.10115.02115.05115.051,844,000
Jan 15, 2020114.99115.00114.96114.98114.981,332,000
Jan 14, 2020114.80114.86114.78114.86114.86633,100
Jan 13, 2020114.72114.78114.67114.72114.72870,200
Jan 10, 2020114.75114.76114.69114.76114.76750,400
Jan 09, 2020114.62114.75114.59114.75114.75832,100
Jan 08, 2020114.69114.76114.61114.61114.61986,900
Jan 07, 2020114.60114.62114.55114.59114.591,762,100
Jan 06, 2020114.48114.55114.44114.53114.532,040,600
Jan 03, 2020114.31114.48114.29114.42114.421,757,400
Jan 02, 2020114.01114.09113.96114.01114.012,286,200
Dec 31, 2019114.00114.03113.90113.91113.91674,700
Dec 30, 2019113.92114.04113.90114.00114.00748,000
Dec 27, 2019113.92114.02113.90113.98113.98596,800
Dec 26, 2019113.82113.97113.80113.97113.97670,800
Dec 24, 2019113.81113.94113.80113.93113.93371,500
Dec 23, 2019113.78113.84113.73113.79113.79804,600
Dec 20, 2019113.78113.84113.71113.78113.78772,000
Dec 19, 2019113.84113.94113.82113.87113.87843,400
Dec 19, 20190.217 Dividend
Dec 18, 2019114.11114.14114.02114.05113.83747,600
Dec 17, 2019114.06114.14114.05114.09113.871,065,100
Dec 16, 2019114.11114.11114.01114.01113.79898,700
Dec 13, 2019114.03114.16113.91114.15113.93893,800
Dec 12, 2019114.23114.23113.92114.00113.78916,200
Dec 11, 2019114.07114.19114.03114.19113.97618,100
Dec 10, 2019113.99114.02113.92113.99113.77376,900
Dec 09, 2019114.03114.03113.94113.97113.75473,400
Dec 06, 2019113.92113.97113.85113.89113.67717,900
Dec 05, 2019113.92113.99113.87113.95113.73538,500
Dec 04, 2019114.02114.02113.88113.91113.69646,200
Dec 03, 2019113.91114.03113.87113.98113.76574,300
Dec 02, 2019113.73113.76113.62113.64113.42800,300
Dec 02, 20190.222 Dividend
Nov 29, 2019114.11114.13114.05114.05113.61203,900
Nov 27, 2019114.06114.09114.03114.05113.61410,900
Nov 26, 2019114.07114.11114.03114.05113.61521,900
Nov 25, 2019113.93113.98113.89113.94113.50740,400
Nov 22, 2019113.91113.93113.87113.88113.44637,700
Nov 21, 2019113.80113.94113.74113.90113.461,164,600
Nov 20, 2019113.87113.95113.82113.88113.44563,300
Nov 19, 2019113.60113.68113.60113.64113.20735,500
Nov 18, 2019113.62113.67113.57113.62113.18588,500
Nov 15, 2019113.63113.64113.50113.58113.14691,000
Nov 14, 2019113.58113.75113.57113.60113.16652,700
Nov 13, 2019113.41113.46113.33113.45113.01639,700
Nov 12, 2019113.21113.31113.18113.28112.84529,000
Nov 11, 2019113.26113.30113.22113.25112.81387,100
Nov 08, 2019113.22113.34113.14113.18112.74565,800
Nov 07, 2019113.49113.49113.07113.20112.76822,400
Nov 06, 2019113.60113.68113.55113.68113.24714,100
Nov 05, 2019113.67113.67113.49113.65113.21766,400
Nov 04, 2019113.87113.87113.77113.83113.39691,600
Nov 01, 2019113.96114.02113.86113.94113.50926,400
Nov 01, 20190.223 Dividend
Oct 31, 2019114.05114.30113.99114.21113.55678,600
Oct 30, 2019113.70113.86113.68113.86113.20870,500
Oct 29, 2019113.75113.76113.62113.68113.02681,000
Oct 28, 2019113.75113.75113.58113.73113.07767,000
Oct 25, 2019113.84113.88113.72113.79113.13507,300
Oct 24, 2019113.71113.84113.71113.80113.14498,900
Oct 23, 2019113.75113.85113.71113.73113.07451,200
Oct 22, 2019113.77113.78113.67113.78113.12668,800
Oct 21, 2019113.81113.84113.70113.71113.05378,100
Oct 18, 2019113.96113.99113.92113.99113.33370,900
Oct 17, 2019114.01114.04113.91113.95113.29554,300
Oct 16, 2019114.15114.20114.07114.18113.52584,600
Oct 15, 2019114.23114.26114.05114.18113.52388,200
Oct 14, 2019114.16114.27114.13114.26113.60335,400
Oct 11, 2019114.32114.32113.93114.06113.401,206,400
Oct 10, 2019114.60114.60114.38114.38113.72646,900
Oct 09, 2019114.61114.65114.50114.58113.92630,100
Oct 08, 2019114.47114.66114.45114.61113.951,690,500
Oct 07, 2019114.32114.38114.26114.28113.62567,000
Oct 04, 2019114.36114.46114.34114.37113.71749,800
Oct 03, 2019114.23114.44114.20114.37113.71767,500
Oct 02, 2019114.05114.17114.02114.13113.47550,700
Oct 01, 2019113.65113.98113.58113.93113.27804,400
Oct 01, 20190.226 Dividend
Sep 30, 2019114.06114.15114.01114.10113.211,217,500
Sep 27, 2019114.05114.13114.00114.10113.21474,000
Sep 26, 2019114.07114.14113.91114.05113.17587,800
Sep 25, 2019114.21114.27114.01114.06113.17495,200
Sep 24, 2019114.22114.37114.18114.31113.421,001,400
Sep 23, 2019114.12114.27114.06114.10113.211,419,400
Sep 20, 2019113.76114.00113.73113.99113.11604,900
Sep 19, 2019113.70113.83113.67113.79112.91727,100
Sep 18, 2019113.46113.65113.43113.51112.631,785,700
Sep 17, 2019113.30113.33113.20113.32112.44897,200
Sep 16, 2019113.43113.45113.15113.19112.31877,100
Sep 13, 2019113.65113.65113.31113.37112.491,247,000
Sep 12, 2019113.96113.99113.62113.79112.911,177,500
Sep 11, 2019114.08114.09113.83113.85112.971,135,200
Sep 10, 2019114.27114.32114.11114.18113.291,462,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...