iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
47.77
+0.08 (0.17%)
Jul 25, 2025, 4:00 PM - Market closed
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 47.68 | 47.77 | 47.68 | 47.77 | 47.77 | 0.17% | 2,142 |
| Jul 24, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.29% | 72 |
| Jul 23, 2025 | 47.75 | 47.83 | 47.71 | 47.83 | 47.83 | -0.03% | 1,622 |
| Jul 22, 2025 | 47.74 | 47.84 | 47.71 | 47.84 | 47.84 | 0.01% | 5,471 |
| Jul 21, 2025 | 49.82 | 49.82 | 47.71 | 47.84 | 47.84 | 0.28% | 1,051 |
| Jul 18, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.11% | 55 |
| Jul 17, 2025 | 47.93 | 47.93 | 47.76 | 47.76 | 47.76 | -0.60% | 2,353 |
| Jul 16, 2025 | 48.09 | 48.11 | 47.97 | 48.05 | 48.05 | -0.19% | 2,079 |
| Jul 15, 2025 | 48.28 | 48.28 | 48.08 | 48.14 | 48.14 | -0.43% | 2,918 |
| Jul 14, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.20% | 64 |
| Jul 11, 2025 | 48.38 | 48.38 | 48.25 | 48.25 | 48.25 | -0.44% | 2,685 |
| Jul 10, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.05% | 4,493 |
| Jul 9, 2025 | 48.40 | 49.48 | 48.35 | 48.49 | 48.49 | 0.17% | 4,493 |
| Jul 8, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.23% | 38 |
| Jul 7, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.07% | 285 |
| Jul 3, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.32% | 37 |
| Jul 2, 2025 | 48.61 | 48.75 | 48.50 | 48.64 | 48.64 | 0.20% | 14,986 |
| Jul 1, 2025 | 48.58 | 48.58 | 48.52 | 48.55 | 48.55 | -0.21% | 203 |
| Jun 30, 2025 | 48.64 | 48.65 | 48.64 | 48.65 | 48.48 | 0.06% | 101 |
| Jun 27, 2025 | 48.57 | 48.64 | 48.52 | 48.62 | 48.45 | 0.08% | 3,447 |
| Jun 26, 2025 | 48.52 | 48.65 | 48.52 | 48.58 | 48.41 | 0.08% | 1,198 |
| Jun 25, 2025 | 48.57 | 48.57 | 48.54 | 48.54 | 48.37 | -0.24% | 125 |
| Jun 24, 2025 | 48.58 | 48.65 | 48.58 | 48.65 | 48.48 | 0.16% | 102 |
| Jun 23, 2025 | 48.62 | 48.62 | 48.57 | 48.57 | 48.40 | 0.03% | 238 |
| Jun 20, 2025 | 48.56 | 48.67 | 48.52 | 48.56 | 48.39 | -0.06% | 10,326 |
| Jun 18, 2025 | 48.55 | 48.69 | 48.54 | 48.59 | 48.42 | 0.15% | 6,623 |
| Jun 17, 2025 | 48.40 | 48.53 | 48.40 | 48.51 | 48.34 | 0.28% | 868 |
| Jun 16, 2025 | 48.58 | 48.58 | 48.38 | 48.38 | 48.21 | -0.28% | 706 |
| Jun 13, 2025 | 48.45 | 48.52 | 48.38 | 48.51 | 48.34 | -0.12% | 2,349 |
| Jun 12, 2025 | 48.52 | 48.57 | 48.52 | 48.57 | 48.40 | 0.54% | 582 |
| Jun 11, 2025 | 48.29 | 48.36 | 48.23 | 48.31 | 48.14 | 0.20% | 1,089 |
| Jun 10, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.05 | -0.05% | 152 |
| Jun 9, 2025 | 48.21 | 48.24 | 48.21 | 48.24 | 48.07 | 0.19% | 349 |
| Jun 6, 2025 | 48.21 | 48.28 | 48.15 | 48.15 | 47.98 | -0.48% | 760 |
| Jun 5, 2025 | 48.39 | 48.53 | 48.38 | 48.38 | 48.21 | 0.12% | 1,073 |
| Jun 4, 2025 | 48.29 | 48.32 | 48.29 | 48.32 | 48.15 | 0.11% | 526 |
| Jun 3, 2025 | 48.28 | 48.39 | 48.27 | 48.27 | 48.10 | 0.03% | 1,910 |
| Jun 2, 2025 | 48.36 | 48.60 | 48.20 | 48.25 | 48.08 | -1.00% | 3,793 |
| May 30, 2025 | 48.67 | 48.80 | 48.65 | 48.74 | 48.40 | 0.03% | 3,126 |
| May 29, 2025 | 48.69 | 48.72 | 48.50 | 48.72 | 48.38 | 0.21% | 1,566 |
| May 28, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.28 | -0.25% | 2 |
| May 27, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.40 | 0.47% | 742 |
| May 23, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.17 | 0.01% | 54 |
| May 22, 2025 | 48.63 | 48.63 | 48.51 | 48.51 | 48.17 | -0.27% | 519 |
| May 21, 2025 | 48.65 | 48.65 | 48.59 | 48.64 | 48.30 | -0.67% | 1,510 |
| May 20, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.62 | - | 6 |
| May 19, 2025 | 48.91 | 49.06 | 48.89 | 48.97 | 48.62 | -0.22% | 3,589 |
| May 16, 2025 | 49.12 | 49.12 | 49.02 | 49.08 | 48.73 | -0.05% | 291 |
| May 15, 2025 | 49.11 | 49.13 | 49.10 | 49.10 | 48.76 | 0.35% | 1,812 |
| May 14, 2025 | 49.01 | 49.01 | 48.93 | 48.93 | 48.59 | -0.26% | 2,300 |