iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
50.01
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.02 | 50.15 | 49.95 | 50.01 | 50.01 | 0.03% | 5,005 |
| Oct 6, 2025 | 49.98 | 49.99 | 49.98 | 49.99 | 49.99 | -0.15% | 556 |
| Oct 3, 2025 | 50.03 | 50.07 | 50.03 | 50.07 | 50.07 | 0.31% | 2,751 |
| Oct 2, 2025 | 49.96 | 50.01 | 49.86 | 49.91 | 49.91 | 0.10% | 1,846 |
| Oct 1, 2025 | 49.82 | 49.86 | 49.82 | 49.86 | 49.86 | -0.19% | 457 |
| Sep 30, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.79 | 0.11% | 17 |
| Sep 29, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.74 | -0.05% | 2,060 |
| Sep 26, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.76 | 0.11% | 5 |
| Sep 25, 2025 | 49.92 | 49.92 | 49.87 | 49.87 | 49.71 | -0.18% | 652 |
| Sep 24, 2025 | 50.05 | 50.05 | 49.96 | 49.96 | 49.80 | -0.23% | 22,527 |
| Sep 23, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.91 | -0.06% | 516 |
| Sep 22, 2025 | 50.20 | 50.20 | 50.11 | 50.11 | 49.94 | 0.13% | 1,731 |
| Sep 19, 2025 | 50.04 | 50.13 | 50.04 | 50.04 | 49.88 | -0.10% | 2,594 |
| Sep 18, 2025 | 50.06 | 50.16 | 50.06 | 50.09 | 49.93 | -0.08% | 1,632 |
| Sep 17, 2025 | 50.12 | 50.20 | 50.05 | 50.13 | 49.97 | 0.33% | 2,261 |
| Sep 16, 2025 | 50.05 | 50.05 | 49.94 | 49.97 | 49.80 | 0.10% | 689 |
| Sep 15, 2025 | 49.96 | 49.98 | 49.91 | 49.92 | 49.75 | 0.01% | 9,912 |
| Sep 12, 2025 | 49.85 | 49.91 | 49.67 | 49.91 | 49.75 | 0.32% | 5,298 |
| Sep 11, 2025 | 49.66 | 49.75 | 49.59 | 49.75 | 49.59 | 0.73% | 3,757 |
| Sep 10, 2025 | 49.40 | 49.43 | 49.39 | 49.39 | 49.23 | 0.19% | 1,518 |
| Sep 9, 2025 | 49.23 | 49.36 | 49.23 | 49.30 | 49.14 | 0.17% | 4,088 |
| Sep 8, 2025 | 49.04 | 49.21 | 49.04 | 49.21 | 49.05 | 1.03% | 6,377 |
| Sep 5, 2025 | 48.61 | 48.71 | 48.61 | 48.71 | 48.55 | 0.89% | 6,525 |
| Sep 4, 2025 | 48.24 | 48.32 | 48.24 | 48.28 | 48.12 | 0.25% | 1,662 |
| Sep 3, 2025 | 48.16 | 48.16 | 48.08 | 48.16 | 48.01 | 0.33% | 2,251 |
| Sep 2, 2025 | 48.08 | 48.10 | 48.00 | 48.00 | 47.85 | -0.79% | 3,306 |
| Aug 29, 2025 | 48.27 | 48.53 | 48.27 | 48.38 | 48.06 | -0.06% | 2,673 |
| Aug 28, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.09 | 0.35% | 532 |
| Aug 27, 2025 | 48.16 | 48.29 | 48.16 | 48.24 | 47.92 | 0.18% | 532 |
| Aug 26, 2025 | 48.11 | 48.15 | 48.11 | 48.15 | 47.83 | 0.04% | 4,524 |
| Aug 25, 2025 | 48.45 | 48.45 | 48.13 | 48.13 | 47.81 | -0.05% | 8,555 |
| Aug 22, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.84 | 0.21% | 33 |
| Aug 21, 2025 | 48.12 | 48.12 | 48.05 | 48.05 | 47.73 | -0.21% | 2,458 |
| Aug 20, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.83 | 0.04% | 555 |
| Aug 19, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.81 | -0.06% | 102 |
| Aug 18, 2025 | 48.20 | 48.20 | 48.16 | 48.16 | 47.84 | -0.08% | 606 |
| Aug 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.88 | 0.12% | 3 |
| Aug 14, 2025 | 48.24 | 48.24 | 48.14 | 48.14 | 47.82 | -0.28% | 13,181 |
| Aug 13, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 47.96 | 0.10% | 157 |
| Aug 12, 2025 | 48.19 | 48.23 | 48.19 | 48.23 | 47.91 | -0.05% | 2,183 |
| Aug 11, 2025 | 48.23 | 48.28 | 48.18 | 48.25 | 47.93 | 0.22% | 1,602 |
| Aug 8, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.83 | -0.09% | 500 |
| Aug 7, 2025 | 48.23 | 48.23 | 48.19 | 48.19 | 47.87 | 0.17% | 500 |
| Aug 6, 2025 | 48.08 | 48.12 | 48.08 | 48.11 | 47.79 | -0.20% | 11,592 |
| Aug 5, 2025 | 48.19 | 48.27 | 48.14 | 48.21 | 47.89 | 0.13% | 4,352 |
| Aug 4, 2025 | 48.11 | 48.28 | 48.11 | 48.14 | 47.83 | 0.20% | 575 |
| Aug 1, 2025 | 48.04 | 48.14 | 48.04 | 48.05 | 47.73 | 0.11% | 925 |
| Jul 31, 2025 | 48.06 | 48.06 | 47.99 | 47.99 | 47.51 | - | 1,499 |
| Jul 30, 2025 | 47.89 | 47.99 | 47.89 | 47.99 | 47.51 | -0.27% | 2,117 |
| Jul 29, 2025 | 47.99 | 48.17 | 47.95 | 48.12 | 47.64 | 0.53% | 6,187 |