MUB - iShares National Muni Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019115.26115.31115.15115.30115.30486,900
Aug 15, 2019115.22115.42115.19115.35115.35436,300
Aug 14, 2019115.19115.29115.13115.15115.15801,600
Aug 13, 2019114.91114.91114.65114.78114.78722,400
Aug 12, 2019114.77114.96114.76114.94114.94680,000
Aug 09, 2019114.63114.68114.52114.57114.57385,500
Aug 08, 2019114.58114.69114.49114.62114.62669,500
Aug 07, 2019114.62114.68114.50114.56114.561,013,900
Aug 06, 2019114.22114.32114.17114.27114.27616,400
Aug 05, 2019114.13114.30114.13114.20114.201,389,800
Aug 02, 2019113.85113.97113.85113.89113.89504,900
Aug 01, 2019113.52113.95113.52113.77113.772,350,200
Aug 01, 20190.226 Dividend
Jul 31, 2019113.70113.74113.57113.69113.46612,100
Jul 30, 2019113.58113.72113.57113.69113.462,100,300
Jul 29, 2019113.62113.62113.52113.53113.30543,900
Jul 26, 2019113.58113.58113.52113.54113.31326,300
Jul 25, 2019113.57113.57113.48113.55113.32469,500
Jul 24, 2019113.54113.56113.48113.49113.26582,800
Jul 23, 2019113.44113.47113.38113.38113.15379,300
Jul 22, 2019113.44113.48113.41113.44113.21393,900
Jul 19, 2019113.50113.53113.40113.44113.21858,800
Jul 18, 2019113.41113.55113.39113.49113.26425,200
Jul 17, 2019113.31113.44113.30113.41113.18565,500
Jul 16, 2019113.26113.33113.21113.21112.981,231,100
Jul 15, 2019113.29113.36113.27113.29113.06698,100
Jul 12, 2019113.24113.34113.13113.32113.09560,300
Jul 11, 2019113.33113.33113.12113.14112.92474,200
Jul 10, 2019113.30113.46113.22113.29113.06605,000
Jul 09, 2019113.08113.28113.04113.23113.001,436,400
Jul 08, 2019112.96113.05112.94113.01112.791,144,900
Jul 05, 2019112.99112.99112.84112.94112.72441,600
Jul 03, 2019113.00113.10112.99113.07112.85257,800
Jul 02, 2019112.92113.05112.89113.00112.78418,300
Jul 01, 2019112.80112.85112.68112.74112.52907,000
Jul 01, 20190.229 Dividend
Jun 28, 2019113.06113.09112.99113.09112.64556,200
Jun 27, 2019113.07113.14113.02113.08112.63646,100
Jun 26, 2019113.01113.01112.90112.90112.45470,000
Jun 25, 2019113.02113.21112.92113.00112.55877,300
Jun 24, 2019112.99113.03112.96112.98112.53553,700
Jun 21, 2019112.89112.91112.84112.85112.40510,400
Jun 20, 2019112.96113.00112.93112.97112.52662,900
Jun 19, 2019112.76112.91112.72112.87112.421,074,900
Jun 18, 2019112.97112.97112.84112.86112.41983,700
Jun 17, 2019112.72112.78112.66112.73112.28371,100
Jun 14, 2019112.69112.79112.68112.78112.33460,100
Jun 13, 2019112.72112.80112.70112.75112.30485,000
Jun 12, 2019112.66112.75112.65112.71112.26438,400
Jun 11, 2019112.70112.72112.67112.68112.23425,900
Jun 10, 2019112.76112.81112.69112.73112.28987,100
Jun 07, 2019112.90112.98112.86112.88112.431,730,900
Jun 06, 2019112.68112.74112.56112.56112.112,178,700
Jun 05, 2019112.71112.77112.62112.67112.22505,000
Jun 04, 2019112.78112.82112.70112.73112.28505,500
Jun 03, 2019112.73112.88112.71112.85112.40534,000
Jun 03, 20190.24 Dividend
May 31, 2019112.95113.04112.87112.87112.18423,300
May 30, 2019112.52112.68112.51112.67111.98439,200
May 29, 2019112.70112.72112.59112.60111.91582,400
May 28, 2019112.60112.60112.53112.55111.86725,800
May 24, 2019112.45112.52112.42112.50111.81431,400
May 23, 2019112.36112.53112.36112.42111.73625,800
May 22, 2019112.28112.37112.22112.36111.67319,500
May 21, 2019112.30112.34112.22112.26111.57457,900
May 20, 2019112.44112.44112.35112.39111.70347,200
May 17, 2019112.48112.48112.40112.43111.74578,000
May 16, 2019112.32112.38112.31112.38111.69430,300
May 15, 2019112.42112.42112.32112.41111.72466,800
May 14, 2019112.20112.23112.17112.20111.51618,500
May 13, 2019112.15112.20112.03112.15111.46932,600
May 10, 2019111.93111.95111.85111.89111.201,497,200
May 09, 2019111.93111.93111.81111.88111.191,136,800
May 08, 2019111.78111.79111.64111.67110.991,042,300
May 07, 2019111.69111.78111.66111.78111.101,185,700
May 06, 2019111.63111.69111.60111.60110.922,342,900
May 03, 2019111.38111.47111.35111.46110.78456,900
May 02, 2019111.31111.40111.26111.34110.66416,100
May 01, 2019111.32111.50111.31111.38110.70629,900
May 01, 20190.235 Dividend
Apr 30, 2019111.50111.60111.50111.54110.62432,000
Apr 29, 2019111.38111.46111.36111.45110.53491,300
Apr 26, 2019111.48111.50111.40111.49110.57620,600
Apr 25, 2019111.25111.34111.24111.33110.41493,100
Apr 24, 2019111.21111.31111.20111.30110.391,303,100
Apr 23, 2019110.93111.08110.90111.05110.141,000,400
Apr 22, 2019110.81110.92110.80110.90109.991,828,500
Apr 18, 2019110.81110.89110.81110.87109.96597,200
Apr 17, 2019110.79110.89110.79110.80109.89402,300
Apr 16, 2019110.79110.86110.75110.76109.85517,700
Apr 15, 2019110.77110.85110.74110.82109.91495,700
Apr 12, 2019110.76110.79110.67110.67109.76409,300
Apr 11, 2019110.89110.90110.82110.87109.96361,800
Apr 10, 2019110.82110.93110.82110.90109.99579,600
Apr 09, 2019110.79110.86110.79110.82109.91436,100
Apr 08, 2019110.71110.80110.67110.67109.76547,900
Apr 05, 2019110.67110.80110.66110.74109.83705,300
Apr 04, 2019110.71110.75110.65110.68109.77544,100
Apr 03, 2019110.75110.82110.64110.69109.78546,500
Apr 02, 2019110.78110.89110.78110.84109.93477,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...