iShares National Muni Bond ETF MUB
NYSEArca
$101,77+0,61 (+0,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $101,16 | +0,08 % | $101,00 | $101,28 | $100,79 | 10,84M |
| 2026-10-09 | $101,08 | +0,34 % | $101,03 | $101,30 | $100,98 | 22,98M |
| 2026-10-08 | $100,74 | +0,22 % | $100,33 | $100,84 | $100,17 | 24,45M |
| 2026-10-07 | $100,52 | -0,49 % | $100,30 | $100,76 | $100,27 |
| 23,60M |
| 2026-10-06 | $101,02 | -0,10 % | $101,07 | $101,18 | $100,74 | 14,68M |
| 2026-10-05 | $101,12 | +0,16 % | $101,07 | $101,15 | $100,60 | 21,46M |
| 2026-10-02 | $100,96 | -0,37 % | $101,70 | $102,07 | $100,84 | 21,07M |
| 2026-10-01 | $101,34 | +0,24 % | $101,24 | $101,64 | $101,00 | 18,72M |
| 2026-09-30 | $101,10 | +0,82 % | $100,66 | $101,32 | $100,60 | 23,93M |
| 2026-09-29 | $100,28 | -0,33 % | $100,37 | $100,51 | $100,07 | 24,56M |
| 2026-09-28 | $100,61 | -0,55 % | $100,81 | $100,84 | $100,17 | 27,21M |
| 2026-09-25 | $101,17 | -0,41 % | $101,50 | $101,52 | $100,99 | 16,83M |
| 2026-09-24 | $101,59 | -0,44 % | $102,03 | $102,16 | $101,33 | 17,25M |
| 2026-09-23 | $102,04 | -0,69 % | $102,80 | $102,82 | $101,69 | 15,12M |
| 2026-09-22 | $102,75 | -0,11 % | $102,82 | $102,89 | $102,72 | 19,53M |
| 2026-09-21 | $102,86 | -0,02 % | $103,04 | $103,06 | $102,74 | 8,74M |
| 2026-09-18 | $102,88 | -0,27 % | $102,99 | $103,04 | $102,62 | 8,39M |
| 2026-09-17 | $103,16 | +0,33 % | $103,24 | $103,24 | $102,99 | 11,58M |
| 2026-09-16 | $102,82 | -0,05 % | $102,88 | $103,12 | $102,74 | 14,15M |
| 2026-09-15 | $102,87 | -0,23 % | $103,05 | $103,11 | $102,78 | 11,28M |
| 2026-09-14 | $103,11 | -0,06 % | $103,16 | $103,28 | $102,96 | 12,51M |
| 2026-09-11 | $103,17 | +0,44 % | $102,88 | $103,43 | $102,88 | 17,70M |
| 2026-09-10 | $102,72 | -0,73 % | $102,85 | $103,08 | $102,65 | 20,30M |
| 2026-09-09 | $103,48 | -0,52 % | $103,98 | $104,04 | $103,45 | 12,49M |
| 2026-09-08 | $104,02 | -0,01 % | $104,05 | $104,17 | $103,89 | 7,90M |
| 2026-09-04 | $104,03 | +0,03 % | $104,18 | $104,27 | $104,00 | 7,00M |
| 2026-09-03 | $104,00 | -0,21 % | $104,40 | $104,50 | $103,99 | 7,63M |
| 2026-09-02 | $104,22 | -0,11 % | $104,32 | $104,39 | $104,09 | 8,11M |
| 2026-09-01 | $104,33 | -0,73 % | $104,51 | $104,66 | $104,15 | 10,22M |
| 2026-08-31 | $105,10 | -0,11 % | $105,02 | $105,19 | $104,90 | 3,88M |
| 2026-08-28 | $105,22 | -0,16 % | $105,40 | $105,53 | $105,15 | 3,30M |
| 2026-08-27 | $105,39 | -0,06 % | $105,50 | $105,50 | $105,34 | 3,65M |
| 2026-08-26 | $105,45 | -0,12 % | $105,63 | $105,63 | $105,41 | 2,45M |
| 2026-08-25 | $105,58 | +0,16 % | $105,56 | $105,63 | $105,41 | 3,92M |
| 2026-08-24 | $105,41 | +0,07 % | $105,43 | $105,53 | $105,39 | 4,65M |
| 2026-08-21 | $105,34 | -0,12 % | $105,46 | $105,53 | $105,29 | 4,36M |
| 2026-08-20 | $105,47 | -0,20 % | $105,46 | $105,64 | $105,32 | 4,68M |
| 2026-08-19 | $105,68 | +0,29 % | $105,75 | $105,79 | $105,57 | 4,72M |
| 2026-08-18 | $105,37 | -0,18 % | $105,57 | $105,57 | $105,05 | 5,96M |
| 2026-08-17 | $105,56 | -0,28 % | $105,87 | $105,89 | $105,49 | 5,38M |
| 2026-08-14 | $105,86 | -0,28 % | $106,21 | $106,23 | $105,81 | 3,36M |
| 2026-08-13 | $106,16 | +0,17 % | $106,10 | $106,30 | $106,07 | 3,25M |
| 2026-08-12 | $105,98 | +0,05 % | $106,07 | $106,11 | $105,95 | 4,50M |
| 2026-08-11 | $105,93 | +0,08 % | $105,93 | $105,97 | $105,81 | 3,21M |
| 2026-08-10 | $105,85 | -0,08 % | $105,94 | $105,95 | $105,79 | 4,21M |
| 2026-08-07 | $105,94 | +0,26 % | $105,93 | $106,00 | $105,85 | 3,71M |
| 2026-08-06 | $105,66 | -0,15 % | $105,73 | $105,81 | $105,64 | 4,72M |
| 2026-08-05 | $105,82 | +0,06 % | $105,74 | $105,85 | $105,73 | 5,69M |
| 2026-08-04 | $105,76 | +0,29 % | $105,58 | $105,77 | $105,56 | 4,95M |
| 2026-08-03 | $105,45 | -0,18 % | $105,51 | $105,60 | $105,38 | 2,98M |
| 2026-07-31 | $105,64 | -0,11 % | $105,72 | $105,74 | $105,50 | 4,01M |
| 2026-07-30 | $105,76 | -0,01 % | $105,77 | $105,80 | $105,50 | 3,68M |
| 2026-07-29 | $105,77 | -0,22 % | $105,95 | $106,11 | $105,74 | 6,14M |
| 2026-07-28 | $106,00 | +0,19 % | $105,87 | $106,04 | $105,80 | 5,03M |
| 2026-07-27 | $105,80 | +0,24 % | $105,86 | $105,94 | $105,79 | 4,62M |
| 2026-07-24 | $105,55 | +0,28 % | $105,35 | $105,74 | $105,34 | 10,14M |
| 2026-07-23 | $105,26 | -0,59 % | $105,60 | $105,73 | $105,10 | 7,92M |
| 2026-07-22 | $105,88 | -0,27 % | $106,13 | $106,37 | $105,86 | 3,68M |
| 2026-07-21 | $106,17 | -0,22 % | $106,45 | $106,55 | $106,16 | 2,80M |
| 2026-07-20 | $106,40 | -0,17 % | $106,64 | $106,70 | $106,38 | 2,28M |
| 2026-07-17 | $106,58 | -0,04 % | $106,65 | $106,67 | $106,50 | 2,31M |
| 2026-07-16 | $106,62 | -0,13 % | $106,71 | $106,76 | $106,53 | 4,04M |
| 2026-07-15 | $106,76 | -0,18 % | $107,00 | $107,00 | $106,75 | 3,38M |
| 2026-07-14 | $106,95 | +0,05 % | $106,98 | $107,09 | $106,91 | 3,05M |
| 2026-07-13 | $106,90 | -0,10 % | $106,96 | $107,00 | $106,83 | 2,40M |
| 2026-07-10 | $107,01 | +0,07 % | $106,94 | $107,04 | $106,90 | 1,75M |
| 2026-07-09 | $106,94 | +0,03 % | $106,99 | $107,12 | $106,94 | 3,47M |
| 2026-07-08 | $106,91 | -0,31 % | $106,97 | $107,21 | $106,90 | 4,95M |
| 2026-07-07 | $107,24 | -0,31 % | $107,38 | $107,48 | $107,18 | 4,42M |
| 2026-07-06 | $107,57 | +0,07 % | $107,42 | $107,59 | $107,42 | 3,90M |
| 2026-07-02 | $107,50 | +0,15 % | $107,41 | $107,52 | $107,26 | 2,53M |
| 2026-07-01 | $107,34 | -0,26 % | $107,14 | $107,39 | $107,10 | 3,37M |
| 2026-06-30 | $107,62 | -0,08 % | $107,74 | $107,77 | $107,60 | 3,75M |
| 2026-06-29 | $107,71 | +0,10 % | $107,56 | $107,74 | $107,48 | 2,15M |
| 2026-06-26 | $107,60 | +0,02 % | $107,52 | $107,62 | $107,48 | 3,35M |
| 2026-06-25 | $107,58 | +0,11 % | $107,58 | $107,62 | $107,48 | 2,89M |
| 2026-06-24 | $107,46 | +0,19 % | $107,42 | $107,57 | $107,42 | 3,36M |
| 2026-06-23 | $107,26 | -0,06 % | $107,22 | $107,35 | $107,20 | 2,79M |
| 2026-06-22 | $107,32 | -0,01 % | $107,33 | $107,35 | $107,20 | 3,23M |
| 2026-06-18 | $107,33 | +0,33 % | $107,29 | $107,38 | $107,26 | 2,64M |
| 2026-06-17 | $106,98 | -0,18 % | $107,22 | $107,30 | $106,96 | 3,40M |
| 2026-06-16 | $107,17 | 0,00 % | $107,19 | $107,36 | $107,16 | 3,00M |
| 2026-06-15 | $107,17 | +0,11 % | $107,21 | $107,32 | $107,15 | 2,51M |
| 2026-06-12 | $107,05 | -0,01 % | $107,06 | $107,10 | $106,81 | 3,26M |
| 2026-06-11 | $107,06 | +0,22 % | $106,89 | $107,22 | $106,77 | 6,60M |
| 2026-06-10 | $106,82 | -0,21 % | $107,08 | $107,15 | $106,70 | 3,11M |
| 2026-06-09 | $107,04 | +0,09 % | $107,07 | $107,14 | $106,92 | 3,16M |
| 2026-06-08 | $106,94 | -0,03 % | $107,10 | $107,15 | $106,89 | 3,61M |
| 2026-06-05 | $106,97 | -0,21 % | $106,93 | $107,00 | $106,79 | 3,15M |
| 2026-06-04 | $107,19 | +0,17 % | $107,12 | $107,23 | $107,03 | 2,29M |