Quantcast

iShares S&P National Municipal Bond Fund Historical Stock Prices

(ETF)
MUB 
$107.84
*  
0.02
0.02%
Get MUB Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MUB now


Community Rating:
View:    MUB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 107.85 107.84 107.84 107.84 663,850
09/21/2018 107.86 107.865 107.81 107.84 664,528
09/20/2018 107.75 107.86 107.7 107.82 1,245,166
09/19/2018 107.86 107.9295 107.75 107.76 2,083,821
09/18/2018 108.04 108.0599 107.88 107.89 1,143,907
09/17/2018 108.06 108.17 107.99 108.03 493,630
09/14/2018 108.06 108.12 108.03 108.06 591,657
09/13/2018 108.31 108.31 108.19 108.2 1,037,812
09/12/2018 108.27 108.27 108.13 108.18 725,564
09/11/2018 108.25 108.3 108.13 108.13 1,026,836
09/10/2018 108.23 108.32 108.2201 108.24 665,693
09/07/2018 108.37 108.37 108.22 108.22 683,003
09/06/2018 108.59 108.67 108.5177 108.55 705,161
09/05/2018 108.56 108.599 108.46 108.54 560,971
09/04/2018 108.6 108.62 108.48 108.51 612,552
08/31/2018 109.02 109.025 108.91 108.91 380,374
08/30/2018 108.98 108.9864 108.91 108.93 416,325
08/29/2018 108.9 108.98 108.88 108.93 374,015
08/28/2018 108.92 108.9299 108.79 108.9 878,231
08/27/2018 109.01 109.01 108.91 108.98 360,566
08/24/2018 108.99 109.02 108.8935 109.02 339,009
08/23/2018 109.02 109.03 108.951 109 318,756
08/22/2018 109.07 109.07 109 109.06 295,822
08/21/2018 109.01 109.015 108.93 108.94 403,129
08/20/2018 109.08 109.09 108.97 109.04 537,629
08/17/2018 108.92 108.99 108.9 108.97 353,197
08/16/2018 108.97 108.98 108.9 108.98 358,363
08/15/2018 108.89 109.03 108.89 108.98 512,866
08/14/2018 108.84 108.87 108.8 108.83 384,010
08/13/2018 108.82 108.87 108.77 108.84 374,207
08/10/2018 108.72 108.92 108.72 108.85 625,914
08/09/2018 108.7 108.73 108.63 108.7 672,547
08/08/2018 108.68 108.68 108.5501 108.67 508,423
08/07/2018 108.67 108.68 108.55 108.61 405,529
08/06/2018 108.7 108.77 108.668 108.76 550,672
08/03/2018 108.72 108.73 108.67 108.73 297,774
08/02/2018 108.69 108.7 108.61 108.68 669,549
08/01/2018 108.6 108.61 108.5 108.57 763,180
07/31/2018 108.95 109.0499 108.95 108.97 342,411
07/30/2018 108.89 108.96 108.72 108.91 2,853,212
07/27/2018 109.08 109.08 108.95 108.99 405,919
07/26/2018 109.05 109.12 108.97 109.02 276,631
07/25/2018 109.16 109.16 109 109.01 326,793
07/24/2018 108.99 109.02 108.94 108.98 366,065
07/23/2018 109.23 109.23 109.02 109.04 322,515
07/20/2018 109.28 109.3 109.23 109.23 428,798
07/19/2018 109.26 109.4 109.26 109.4 385,602
07/18/2018 109.21 109.28 109.2 109.27 391,004
07/17/2018 109.24 109.285 109.15 109.21 625,957
07/16/2018 109.15 109.195 109.13 109.19 494,373
07/13/2018 109.13 109.26 109.13 109.26 342,442
07/12/2018 109.11 109.16 109.05 109.16 332,760
07/11/2018 109.12 109.17 109.06 109.14 490,978
07/10/2018 108.93 109.01 108.9 108.98 340,590
07/09/2018 108.93 108.96 108.895 108.93 367,686
07/06/2018 109.05 109.05 108.93 109 522,593
07/05/2018 108.9 109.04 108.87 108.93 650,002
07/03/2018 108.83 109 108.804 109 246,649
07/02/2018 108.81 108.825 108.71 108.77 434,174
06/29/2018 108.99 109.12 108.98 109.04 434,838
06/28/2018 109.03 109.04 108.97 108.99 419,896
06/27/2018 109.05 109.12 109.03 109.09 699,959
06/26/2018 108.87 108.94 108.87 108.93 343,382
06/25/2018 108.91 109.01 108.9 108.95 478,871
06/22/2018 108.81 108.9652 108.8 108.91 847,411
06/21/2018 108.88 109.02 108.88 109.02 596,646
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio