iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
48.57
+0.26 (0.54%)
Jun 12, 2025, 4:00 PM - Market closed
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 48.52 | 48.57 | 48.52 | 48.57 | 48.57 | 0.54% | 582 |
| Jun 11, 2025 | 48.29 | 48.36 | 48.23 | 48.31 | 48.31 | 0.20% | 1,089 |
| Jun 10, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.05% | 152 |
| Jun 9, 2025 | 48.21 | 48.24 | 48.21 | 48.24 | 48.24 | 0.19% | 349 |
| Jun 6, 2025 | 48.21 | 48.28 | 48.15 | 48.15 | 48.15 | -0.48% | 760 |
| Jun 5, 2025 | 48.39 | 48.53 | 48.38 | 48.38 | 48.38 | 0.12% | 1,073 |
| Jun 4, 2025 | 48.29 | 48.32 | 48.29 | 48.32 | 48.32 | 0.11% | 526 |
| Jun 3, 2025 | 48.28 | 48.39 | 48.27 | 48.27 | 48.27 | 0.03% | 1,910 |
| Jun 2, 2025 | 48.36 | 48.60 | 48.20 | 48.25 | 48.25 | -1.00% | 3,793 |
| May 30, 2025 | 48.67 | 48.80 | 48.65 | 48.74 | 48.57 | 0.03% | 3,126 |
| May 29, 2025 | 48.69 | 48.72 | 48.50 | 48.72 | 48.55 | 0.21% | 1,566 |
| May 28, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.45 | -0.25% | 2 |
| May 27, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.57 | 0.47% | 742 |
| May 23, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.34 | 0.01% | 54 |
| May 22, 2025 | 48.63 | 48.63 | 48.51 | 48.51 | 48.34 | -0.27% | 519 |
| May 21, 2025 | 48.65 | 48.65 | 48.59 | 48.64 | 48.47 | -0.67% | 1,510 |
| May 20, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.79 | - | 6 |
| May 19, 2025 | 48.91 | 49.06 | 48.89 | 48.97 | 48.79 | -0.22% | 3,589 |
| May 16, 2025 | 49.12 | 49.12 | 49.02 | 49.08 | 48.90 | -0.05% | 291 |
| May 15, 2025 | 49.11 | 49.13 | 49.10 | 49.10 | 48.93 | 0.35% | 1,812 |
| May 14, 2025 | 49.01 | 49.01 | 48.93 | 48.93 | 48.76 | -0.26% | 2,300 |
| May 13, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.89 | 0.08% | 3 |
| May 12, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.85 | -0.24% | 25 |
| May 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.97 | -0.12% | 1 |
| May 8, 2025 | 49.16 | 49.30 | 49.16 | 49.19 | 49.02 | 0.09% | 258 |
| May 7, 2025 | 49.24 | 49.24 | 49.15 | 49.15 | 48.98 | -0.22% | 201 |
| May 6, 2025 | 49.20 | 49.36 | 49.05 | 49.26 | 49.09 | 0.18% | 13,240 |
| May 5, 2025 | 49.04 | 49.22 | 49.04 | 49.17 | 49.00 | 0.12% | 2,557 |
| May 2, 2025 | 49.18 | 49.18 | 49.07 | 49.11 | 48.94 | -0.25% | 5,030 |
| May 1, 2025 | 49.28 | 49.37 | 49.24 | 49.24 | 49.06 | -0.45% | 8,675 |
| Apr 30, 2025 | 49.38 | 49.46 | 49.38 | 49.46 | 49.05 | 0.32% | 2,935 |
| Apr 29, 2025 | 49.24 | 49.30 | 49.13 | 49.30 | 48.89 | 0.43% | 7,789 |
| Apr 28, 2025 | 49.08 | 49.17 | 49.08 | 49.09 | 48.68 | -0.16% | 6,311 |
| Apr 25, 2025 | 49.04 | 49.18 | 49.04 | 49.17 | 48.76 | 0.36% | 9,599 |
| Apr 24, 2025 | 48.72 | 49.12 | 48.72 | 48.99 | 48.59 | 0.79% | 8,219 |
| Apr 23, 2025 | 48.84 | 49.23 | 48.54 | 48.61 | 48.21 | 0.39% | 9,940 |
| Apr 22, 2025 | 48.36 | 48.62 | 48.28 | 48.42 | 48.02 | 0.01% | 14,007 |
| Apr 21, 2025 | 48.85 | 48.85 | 48.38 | 48.42 | 48.02 | -0.92% | 27,169 |
| Apr 17, 2025 | 48.84 | 48.87 | 48.84 | 48.87 | 48.46 | 0.24% | 1,106 |
| Apr 16, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.35 | 0.17% | 899 |
| Apr 15, 2025 | 48.66 | 48.67 | 48.66 | 48.67 | 48.26 | 0.16% | 331 |
| Apr 14, 2025 | 48.38 | 48.60 | 48.38 | 48.59 | 48.19 | 1.56% | 2,720 |
| Apr 11, 2025 | 47.90 | 48.16 | 47.46 | 47.84 | 47.44 | -1.26% | 27,455 |
| Apr 10, 2025 | 48.39 | 48.75 | 48.39 | 48.45 | 48.05 | 1.22% | 7,033 |
| Apr 9, 2025 | 47.32 | 48.02 | 46.93 | 47.87 | 47.47 | -0.68% | 62,981 |
| Apr 8, 2025 | 48.97 | 48.97 | 48.10 | 48.20 | 47.80 | -1.92% | 18,457 |
| Apr 7, 2025 | 50.43 | 50.43 | 49.14 | 49.14 | 48.73 | -2.94% | 1,501 |
| Apr 4, 2025 | 50.82 | 50.86 | 50.63 | 50.63 | 50.21 | 0.49% | 816 |
| Apr 3, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.97 | 0.81% | 10 |
| Apr 2, 2025 | 50.10 | 50.13 | 49.98 | 49.98 | 49.57 | -0.13% | 6,397 |