MUB - iShares National Muni Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019113.92113.97113.85113.89113.89717,886
Dec 05, 2019113.92113.99113.87113.95113.95538,500
Dec 04, 2019114.02114.02113.88113.91113.91646,200
Dec 03, 2019113.91114.03113.87113.98113.98574,300
Dec 02, 2019113.73113.76113.62113.64113.64800,300
Dec 02, 20190.222 Dividend
Nov 29, 2019114.11114.13114.05114.05113.83203,900
Nov 27, 2019114.06114.09114.03114.05113.83410,900
Nov 26, 2019114.07114.11114.03114.05113.83521,900
Nov 25, 2019113.93113.98113.89113.94113.72740,400
Nov 22, 2019113.91113.93113.87113.88113.66637,700
Nov 21, 2019113.80113.94113.74113.90113.681,164,600
Nov 20, 2019113.87113.95113.82113.88113.66563,300
Nov 19, 2019113.60113.68113.60113.64113.42735,500
Nov 18, 2019113.62113.67113.57113.62113.40588,500
Nov 15, 2019113.63113.64113.50113.58113.36691,000
Nov 14, 2019113.58113.75113.57113.60113.38652,700
Nov 13, 2019113.41113.46113.33113.45113.23639,700
Nov 12, 2019113.21113.31113.18113.28113.06529,000
Nov 11, 2019113.26113.30113.22113.25113.03387,100
Nov 08, 2019113.22113.34113.14113.18112.96565,800
Nov 07, 2019113.49113.49113.07113.20112.98822,400
Nov 06, 2019113.60113.68113.55113.68113.46714,100
Nov 05, 2019113.67113.67113.49113.65113.43766,400
Nov 04, 2019113.87113.87113.77113.83113.61691,600
Nov 01, 2019113.96114.02113.86113.94113.72926,400
Nov 01, 20190.223 Dividend
Oct 31, 2019114.05114.30113.99114.21113.77678,600
Oct 30, 2019113.70113.86113.68113.86113.42870,500
Oct 29, 2019113.75113.76113.62113.68113.24681,000
Oct 28, 2019113.75113.75113.58113.73113.29767,000
Oct 25, 2019113.84113.88113.72113.79113.35507,300
Oct 24, 2019113.71113.84113.71113.80113.36498,900
Oct 23, 2019113.75113.85113.71113.73113.29451,200
Oct 22, 2019113.77113.78113.67113.78113.34668,800
Oct 21, 2019113.81113.84113.70113.71113.27378,100
Oct 18, 2019113.96113.99113.92113.99113.55370,900
Oct 17, 2019114.01114.04113.91113.95113.51554,300
Oct 16, 2019114.15114.20114.07114.18113.74584,600
Oct 15, 2019114.23114.26114.05114.18113.74388,200
Oct 14, 2019114.16114.27114.13114.26113.81335,400
Oct 11, 2019114.32114.32113.93114.06113.621,206,400
Oct 10, 2019114.60114.60114.38114.38113.93646,900
Oct 09, 2019114.61114.65114.50114.58114.13630,100
Oct 08, 2019114.47114.66114.45114.61114.161,690,500
Oct 07, 2019114.32114.38114.26114.28113.83567,000
Oct 04, 2019114.36114.46114.34114.37113.92749,800
Oct 03, 2019114.23114.44114.20114.37113.92767,500
Oct 02, 2019114.05114.17114.02114.13113.69550,700
Oct 01, 2019113.65113.98113.58113.93113.49804,400
Oct 01, 20190.226 Dividend
Sep 30, 2019114.06114.15114.01114.10113.431,217,500
Sep 27, 2019114.05114.13114.00114.10113.43474,000
Sep 26, 2019114.07114.14113.91114.05113.38587,800
Sep 25, 2019114.21114.27114.01114.06113.39495,200
Sep 24, 2019114.22114.37114.18114.31113.641,001,400
Sep 23, 2019114.12114.27114.06114.10113.431,419,400
Sep 20, 2019113.76114.00113.73113.99113.32604,900
Sep 19, 2019113.70113.83113.67113.79113.12727,100
Sep 18, 2019113.46113.65113.43113.51112.841,785,700
Sep 17, 2019113.30113.33113.20113.32112.66897,200
Sep 16, 2019113.43113.45113.15113.19112.53877,100
Sep 13, 2019113.65113.65113.31113.37112.701,247,000
Sep 12, 2019113.96113.99113.62113.79113.121,177,500
Sep 11, 2019114.08114.09113.83113.85113.181,135,200
Sep 10, 2019114.27114.32114.11114.18113.511,462,900
Sep 09, 2019114.44114.45114.34114.41113.74456,100
Sep 06, 2019114.78114.78114.66114.73114.06413,700
Sep 05, 2019114.86114.89114.65114.73114.061,144,600
Sep 04, 2019115.02115.13115.01115.02114.35398,300
Sep 03, 2019114.93115.16114.91115.02114.351,288,100
Sep 03, 20190.222 Dividend
Aug 30, 2019115.22115.28115.16115.20114.30324,900
Aug 29, 2019115.28115.29115.13115.21114.31638,000
Aug 28, 2019115.24115.35115.23115.33114.43531,600
Aug 27, 2019115.17115.23115.13115.22114.32597,900
Aug 26, 2019115.13115.17115.01115.07114.171,346,600
Aug 23, 2019115.01115.22114.96115.15114.252,193,500
Aug 22, 2019114.99115.03114.93115.00114.10465,900
Aug 21, 2019115.07115.15115.03115.09114.191,156,500
Aug 20, 2019115.28115.31115.23115.24114.34486,300
Aug 19, 2019115.05115.17115.00115.13114.23567,600
Aug 16, 2019115.26115.31115.15115.30114.40486,900
Aug 15, 2019115.22115.42115.19115.35114.45436,300
Aug 14, 2019115.19115.29115.13115.15114.25801,600
Aug 13, 2019114.91114.91114.65114.78113.89722,400
Aug 12, 2019114.77114.96114.76114.94114.05680,000
Aug 09, 2019114.63114.68114.52114.57113.68385,500
Aug 08, 2019114.58114.69114.49114.62113.73669,500
Aug 07, 2019114.62114.68114.50114.56113.671,013,900
Aug 06, 2019114.22114.32114.17114.27113.38616,400
Aug 05, 2019114.13114.30114.13114.20113.311,389,800
Aug 02, 2019113.85113.97113.85113.89113.00504,900
Aug 01, 2019113.52113.95113.52113.77112.882,350,200
Aug 01, 20190.226 Dividend
Jul 31, 2019113.70113.74113.57113.69112.58612,100
Jul 30, 2019113.58113.72113.57113.69112.582,100,300
Jul 29, 2019113.62113.62113.52113.53112.42543,900
Jul 26, 2019113.58113.58113.52113.54112.43326,300
Jul 25, 2019113.57113.57113.48113.55112.44469,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...