iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
49.92
+0.01 (0.01%)
Sep 15, 2025, 4:00 PM EDT - Market closed
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 49.96 | 49.98 | 49.91 | 49.92 | 49.92 | 0.01% | 9,912 |
| Sep 12, 2025 | 49.85 | 49.91 | 49.67 | 49.91 | 49.91 | 0.32% | 5,298 |
| Sep 11, 2025 | 49.66 | 49.75 | 49.59 | 49.75 | 49.75 | 0.73% | 3,757 |
| Sep 10, 2025 | 49.40 | 49.43 | 49.39 | 49.39 | 49.39 | 0.19% | 1,518 |
| Sep 9, 2025 | 49.23 | 49.36 | 49.23 | 49.30 | 49.30 | 0.17% | 4,088 |
| Sep 8, 2025 | 49.04 | 49.21 | 49.04 | 49.21 | 49.21 | 1.03% | 6,377 |
| Sep 5, 2025 | 48.61 | 48.71 | 48.61 | 48.71 | 48.71 | 0.89% | 6,525 |
| Sep 4, 2025 | 48.24 | 48.32 | 48.24 | 48.28 | 48.28 | 0.25% | 1,662 |
| Sep 3, 2025 | 48.16 | 48.16 | 48.08 | 48.16 | 48.16 | 0.33% | 2,251 |
| Sep 2, 2025 | 48.08 | 48.10 | 48.00 | 48.00 | 48.00 | -0.79% | 3,306 |
| Aug 29, 2025 | 48.27 | 48.53 | 48.27 | 48.38 | 48.22 | -0.06% | 2,673 |
| Aug 28, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.25 | 0.35% | 532 |
| Aug 27, 2025 | 48.16 | 48.29 | 48.16 | 48.24 | 48.08 | 0.18% | 532 |
| Aug 26, 2025 | 48.11 | 48.15 | 48.11 | 48.15 | 47.99 | 0.04% | 4,524 |
| Aug 25, 2025 | 48.45 | 48.45 | 48.13 | 48.13 | 47.97 | -0.05% | 8,555 |
| Aug 22, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | 0.21% | 33 |
| Aug 21, 2025 | 48.12 | 48.12 | 48.05 | 48.05 | 47.89 | -0.21% | 2,458 |
| Aug 20, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | 0.04% | 555 |
| Aug 19, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.97 | -0.06% | 102 |
| Aug 18, 2025 | 48.20 | 48.20 | 48.16 | 48.16 | 48.00 | -0.08% | 606 |
| Aug 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | 0.12% | 3 |
| Aug 14, 2025 | 48.24 | 48.24 | 48.14 | 48.14 | 47.98 | -0.28% | 13,181 |
| Aug 13, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.11 | 0.10% | 157 |
| Aug 12, 2025 | 48.19 | 48.23 | 48.19 | 48.23 | 48.06 | -0.05% | 2,183 |
| Aug 11, 2025 | 48.23 | 48.28 | 48.18 | 48.25 | 48.09 | 0.22% | 1,602 |
| Aug 8, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.98 | -0.09% | 500 |
| Aug 7, 2025 | 48.23 | 48.23 | 48.19 | 48.19 | 48.03 | 0.17% | 500 |
| Aug 6, 2025 | 48.08 | 48.12 | 48.08 | 48.11 | 47.95 | -0.20% | 11,592 |
| Aug 5, 2025 | 48.19 | 48.27 | 48.14 | 48.21 | 48.04 | 0.13% | 4,352 |
| Aug 4, 2025 | 48.11 | 48.28 | 48.11 | 48.14 | 47.98 | 0.20% | 575 |
| Aug 1, 2025 | 48.04 | 48.14 | 48.04 | 48.05 | 47.88 | 0.11% | 925 |
| Jul 31, 2025 | 48.06 | 48.06 | 47.99 | 47.99 | 47.66 | - | 1,499 |
| Jul 30, 2025 | 47.89 | 47.99 | 47.89 | 47.99 | 47.66 | -0.27% | 2,117 |
| Jul 29, 2025 | 47.99 | 48.17 | 47.95 | 48.12 | 47.79 | 0.53% | 6,187 |
| Jul 28, 2025 | 47.85 | 47.89 | 47.85 | 47.87 | 47.54 | 0.20% | 511 |
| Jul 25, 2025 | 47.68 | 47.77 | 47.68 | 47.77 | 47.44 | 0.17% | 2,142 |
| Jul 24, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.36 | -0.29% | 72 |
| Jul 23, 2025 | 47.75 | 47.83 | 47.71 | 47.83 | 47.50 | -0.03% | 1,622 |
| Jul 22, 2025 | 47.74 | 47.84 | 47.71 | 47.84 | 47.51 | 0.01% | 5,471 |
| Jul 21, 2025 | 49.82 | 49.82 | 47.71 | 47.84 | 47.51 | 0.28% | 1,051 |
| Jul 18, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.38 | -0.11% | 55 |
| Jul 17, 2025 | 47.93 | 47.93 | 47.76 | 47.76 | 47.43 | -0.60% | 2,353 |
| Jul 16, 2025 | 48.09 | 48.11 | 47.97 | 48.05 | 47.72 | -0.19% | 2,079 |
| Jul 15, 2025 | 48.28 | 48.28 | 48.08 | 48.14 | 47.81 | -0.43% | 2,918 |
| Jul 14, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.01 | 0.20% | 64 |
| Jul 11, 2025 | 48.38 | 48.38 | 48.25 | 48.25 | 47.92 | -0.44% | 2,685 |
| Jul 10, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.13 | -0.05% | 4,493 |
| Jul 9, 2025 | 48.40 | 49.48 | 48.35 | 48.49 | 48.16 | 0.17% | 4,493 |
| Jul 8, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.08 | -0.23% | 38 |
| Jul 7, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.19 | 0.07% | 285 |