iShares Long-Term National Muni Bond ETF (LMUB)

LMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.82	50.93	50.81	50.92	50.92	0.22%	2,061
Feb 12, 2026	50.66	50.81	50.66	50.81	50.81	0.24%	3,025
Feb 11, 2026	50.67	50.69	50.67	50.69	50.69	-0.15%	282
Feb 10, 2026	50.76	50.76	50.76	50.76	50.76	0.12%	16
Feb 9, 2026	50.60	50.70	50.60	50.70	50.70	-	1,979
Feb 6, 2026	50.68	50.72	50.68	50.70	50.70	0.15%	3,314
Feb 5, 2026	50.63	50.70	50.63	50.63	50.63	0.03%	1,308
Feb 4, 2026	50.61	50.70	50.57	50.61	50.61	0.16%	7,516
Feb 3, 2026	50.64	50.64	50.48	50.53	50.53	-0.29%	7,667
Feb 2, 2026	50.61	50.77	50.60	50.68	50.68	-0.12%	10,465
Jan 30, 2026	50.57	50.78	50.57	50.74	50.57	0.27%	6,044
Jan 29, 2026	50.52	50.72	50.52	50.60	50.43	0.22%	1,371
Jan 28, 2026	50.42	50.52	50.40	50.49	50.32	-	5,560
Jan 27, 2026	50.49	50.49	50.49	50.49	50.32	-0.10%	12
Jan 26, 2026	50.54	50.54	50.54	50.54	50.37	0.20%	196
Jan 23, 2026	50.54	50.54	50.38	50.44	50.27	0.05%	702
Jan 22, 2026	50.38	50.45	50.38	50.42	50.25	-0.04%	687
Jan 21, 2026	50.50	50.50	50.42	50.44	50.27	0.02%	820
Jan 20, 2026	50.66	50.67	50.32	50.43	50.26	-0.56%	6,973
Jan 16, 2026	50.74	50.84	50.69	50.72	50.55	0.09%	2,966
Jan 15, 2026	50.67	50.71	50.67	50.67	50.50	0.02%	484
Jan 14, 2026	50.67	50.74	50.66	50.66	50.49	-	1,672
Jan 13, 2026	50.63	50.66	50.62	50.66	50.49	0.04%	5,547
Jan 12, 2026	50.80	50.82	50.64	50.64	50.47	-0.27%	2,416
Jan 9, 2026	50.64	50.80	50.64	50.78	50.61	0.29%	7,186
Jan 8, 2026	50.61	50.67	50.61	50.63	50.46	0.03%	2,403
Jan 7, 2026	50.54	50.69	50.54	50.62	50.45	0.36%	1,058
Jan 6, 2026	50.42	50.44	50.42	50.44	50.27	0.01%	835
Jan 5, 2026	50.43	50.50	50.43	50.43	50.26	-0.18%	2,053
Jan 2, 2026	50.41	50.56	50.36	50.52	50.35	0.28%	6,606
Dec 31, 2025	50.39	50.39	50.38	50.38	50.21	-0.02%	1,077
Dec 30, 2025	50.50	50.50	50.39	50.39	50.22	-0.08%	8,438
Dec 29, 2025	50.39	50.43	50.39	50.43	50.26	0.12%	649
Dec 26, 2025	50.37	50.37	50.37	50.37	50.20	-0.12%	40
Dec 24, 2025	50.36	50.43	50.36	50.43	50.26	0.05%	565
Dec 23, 2025	50.38	50.41	50.38	50.41	50.24	-0.06%	786
Dec 22, 2025	50.35	50.49	50.35	50.44	50.27	0.14%	3,755
Dec 19, 2025	50.35	50.37	50.35	50.37	50.20	-0.18%	2,783
Dec 18, 2025	50.39	50.53	50.39	50.46	50.12	-0.04%	8,084
Dec 17, 2025	50.43	50.49	50.42	50.48	50.14	0.08%	2,671
Dec 16, 2025	50.32	50.47	50.32	50.44	50.10	0.21%	2,080
Dec 15, 2025	50.42	50.42	50.30	50.33	49.99	-0.15%	3,457
Dec 12, 2025	50.32	50.42	50.29	50.41	50.07	0.04%	3,220
Dec 11, 2025	50.40	50.44	50.33	50.39	50.05	0.29%	4,432
Dec 10, 2025	50.32	50.32	50.24	50.24	49.90	-0.26%	459
Dec 9, 2025	50.42	50.42	50.33	50.37	50.03	0.25%	20,232
Dec 8, 2025	50.36	50.36	50.23	50.25	49.91	-0.26%	3,738
Dec 5, 2025	50.32	50.38	50.32	50.38	50.04	0.30%	3,115
Dec 4, 2025	50.29	50.29	49.94	50.23	49.89	-0.51%	8,073
Dec 3, 2025	50.41	50.48	50.36	50.48	50.14	0.15%	1,255

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.