iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
49.14
-0.06 (-0.12%)
At close: May 9, 2025, 4:00 PM
49.14
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.12% | 1 |
| May 8, 2025 | 49.16 | 49.30 | 49.16 | 49.19 | 49.19 | 0.09% | 258 |
| May 7, 2025 | 49.24 | 49.24 | 49.15 | 49.15 | 49.15 | -0.22% | 201 |
| May 6, 2025 | 49.20 | 49.36 | 49.05 | 49.26 | 49.26 | 0.18% | 13,240 |
| May 5, 2025 | 49.04 | 49.22 | 49.04 | 49.17 | 49.17 | 0.12% | 2,557 |
| May 2, 2025 | 49.18 | 49.18 | 49.07 | 49.11 | 49.11 | -0.25% | 5,030 |
| May 1, 2025 | 49.28 | 49.37 | 49.24 | 49.24 | 49.24 | -0.45% | 8,675 |
| Apr 30, 2025 | 49.38 | 49.46 | 49.38 | 49.46 | 49.22 | 0.32% | 2,935 |
| Apr 29, 2025 | 49.24 | 49.30 | 49.13 | 49.30 | 49.07 | 0.43% | 7,789 |
| Apr 28, 2025 | 49.08 | 49.17 | 49.08 | 49.09 | 48.85 | -0.16% | 6,311 |
| Apr 25, 2025 | 49.04 | 49.18 | 49.04 | 49.17 | 48.93 | 0.36% | 9,599 |
| Apr 24, 2025 | 48.72 | 49.12 | 48.72 | 48.99 | 48.76 | 0.79% | 8,219 |
| Apr 23, 2025 | 48.84 | 49.23 | 48.54 | 48.61 | 48.38 | 0.39% | 9,940 |
| Apr 22, 2025 | 48.36 | 48.62 | 48.28 | 48.42 | 48.19 | 0.01% | 14,007 |
| Apr 21, 2025 | 48.85 | 48.85 | 48.38 | 48.42 | 48.18 | -0.92% | 27,169 |
| Apr 17, 2025 | 48.84 | 48.87 | 48.84 | 48.87 | 48.63 | 0.24% | 1,106 |
| Apr 16, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.52 | 0.17% | 899 |
| Apr 15, 2025 | 48.66 | 48.67 | 48.66 | 48.67 | 48.43 | 0.16% | 331 |
| Apr 14, 2025 | 48.38 | 48.60 | 48.38 | 48.59 | 48.35 | 1.56% | 2,720 |
| Apr 11, 2025 | 47.90 | 48.16 | 47.46 | 47.84 | 47.61 | -1.26% | 27,455 |
| Apr 10, 2025 | 48.39 | 48.75 | 48.39 | 48.45 | 48.22 | 1.22% | 7,033 |
| Apr 9, 2025 | 47.32 | 48.02 | 46.93 | 47.87 | 47.64 | -0.68% | 62,981 |
| Apr 8, 2025 | 48.97 | 48.97 | 48.10 | 48.20 | 47.97 | -1.92% | 18,457 |
| Apr 7, 2025 | 50.43 | 50.43 | 49.14 | 49.14 | 48.91 | -2.94% | 1,501 |
| Apr 4, 2025 | 50.82 | 50.86 | 50.63 | 50.63 | 50.39 | 0.49% | 816 |
| Apr 3, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.15 | 0.81% | 10 |
| Apr 2, 2025 | 50.10 | 50.13 | 49.98 | 49.98 | 49.74 | -0.13% | 6,397 |
| Apr 1, 2025 | 50.06 | 50.11 | 50.05 | 50.05 | 49.81 | 0.59% | 2,401 |
| Mar 31, 2025 | 49.79 | 49.79 | 49.75 | 49.75 | 49.51 | 0.20% | 116 |
| Mar 28, 2025 | 49.50 | 49.65 | 49.50 | 49.65 | 49.41 | 0.32% | 19,405 |
| Mar 27, 2025 | 49.47 | 49.49 | 49.47 | 49.49 | 49.25 | -0.39% | 7,304 |
| Mar 26, 2025 | 49.92 | 49.92 | 49.66 | 49.69 | 49.45 | -0.83% | 2,967 |
| Mar 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.86 | -0.12% | 504 |
| Mar 24, 2025 | 50.38 | 50.38 | 50.16 | 50.16 | 49.92 | -0.48% | 4,046 |
| Mar 21, 2025 | 50.52 | 50.52 | 50.40 | 50.40 | 50.16 | -0.13% | 2,027 |
| Mar 20, 2025 | 50.45 | 50.57 | 50.45 | 50.47 | 50.22 | 0.40% | 13,424 |
| Mar 19, 2025 | 50.23 | 50.27 | 50.23 | 50.27 | 50.03 | 0.03% | 6,900 |