iShares National Muni Bond ETF MUB
NYSEArca
$101,77+0,61 (+%0,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |