iShares Long-Term National Muni Bond ETF (LMUB)

LMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.86	51.02	50.81	51.01	51.01	0.46%	126,572
Jun 17, 2026	50.88	50.97	50.76	50.77	50.77	-0.16%	201,013
Jun 16, 2026	50.85	50.93	50.75	50.85	50.85	0.02%	113,812
Jun 15, 2026	50.88	50.88	50.72	50.84	50.84	0.08%	164,365
Jun 12, 2026	50.79	50.80	50.60	50.80	50.80	0.06%	141,749
Jun 11, 2026	50.74	50.88	50.62	50.77	50.77	0.06%	156,367
Jun 10, 2026	50.88	50.88	50.63	50.74	50.74	-0.21%	123,269
Jun 9, 2026	50.83	50.86	50.70	50.85	50.85	0.11%	99,211
Jun 8, 2026	50.83	50.83	50.66	50.79	50.79	0.02%	165,637
Jun 5, 2026	50.87	50.87	50.61	50.78	50.78	-0.14%	172,101
Jun 4, 2026	50.76	50.89	50.68	50.85	50.85	0.10%	145,145
Jun 3, 2026	50.72	50.82	50.69	50.80	50.80	0.01%	160,895
Jun 2, 2026	50.75	50.82	50.68	50.80	50.80	0.23%	165,536
Jun 1, 2026	50.61	50.69	50.42	50.68	50.68	0.14%	132,351
May 29, 2026	50.73	50.81	50.64	50.77	50.61	0.22%	148,014
May 28, 2026	50.36	50.69	50.36	50.66	50.50	0.43%	170,841
May 27, 2026	50.49	50.56	50.32	50.44	50.28	0.12%	130,103
May 26, 2026	50.07	50.41	50.07	50.38	50.22	0.84%	218,218
May 22, 2026	49.99	50.08	49.90	49.96	49.81	0.02%	145,212
May 21, 2026	49.85	50.00	49.77	49.95	49.80	-0.02%	226,987
May 20, 2026	49.93	49.99	49.72	49.96	49.81	0.22%	203,463
May 19, 2026	49.99	49.99	49.64	49.85	49.70	-0.39%	169,735
May 18, 2026	49.93	50.06	49.86	50.05	49.89	0.07%	849,191
May 15, 2026	50.21	50.21	49.83	50.01	49.86	-0.75%	129,708
May 14, 2026	50.36	50.49	50.36	50.39	50.23	-0.08%	178,677
May 13, 2026	50.50	50.50	50.34	50.43	50.27	-0.12%	104,116
May 12, 2026	50.67	50.67	50.45	50.49	50.33	-0.32%	134,175
May 11, 2026	50.61	50.71	50.58	50.65	50.49	-0.04%	111,748
May 8, 2026	50.75	50.75	50.61	50.67	50.51	0.06%	141,681
May 7, 2026	50.70	50.70	50.52	50.64	50.48	-0.05%	155,672
May 6, 2026	50.68	50.71	50.51	50.67	50.51	0.29%	166,006
May 5, 2026	50.44	50.60	50.39	50.52	50.36	0.03%	196,691
May 4, 2026	50.43	50.56	50.32	50.51	50.35	-0.09%	166,146
May 1, 2026	50.48	50.57	50.46	50.55	50.39	0.05%	218,248
Apr 30, 2026	50.79	50.79	50.60	50.69	50.37	0.01%	227,559
Apr 29, 2026	50.71	50.71	50.57	50.68	50.36	-0.22%	185,554
Apr 28, 2026	50.79	50.82	50.70	50.79	50.47	-0.24%	152,757
Apr 27, 2026	50.84	50.95	50.79	50.91	50.59	-0.02%	178,630
Apr 24, 2026	50.80	50.93	50.79	50.92	50.60	0.10%	120,649
Apr 23, 2026	50.78	50.91	50.75	50.87	50.55	-	122,587
Apr 22, 2026	50.94	50.94	50.74	50.87	50.55	0.02%	81,362
Apr 21, 2026	50.80	50.89	50.77	50.86	50.54	-0.01%	130,073
Apr 20, 2026	50.77	50.92	50.77	50.87	50.55	-0.05%	126,272
Apr 17, 2026	50.62	50.90	50.62	50.89	50.57	0.41%	133,108
Apr 16, 2026	50.73	50.73	50.61	50.68	50.36	0.02%	138,414
Apr 15, 2026	50.80	50.80	50.59	50.67	50.35	-0.11%	151,980
Apr 14, 2026	50.67	50.76	50.61	50.73	50.41	-	234,993
Apr 13, 2026	50.63	50.74	50.52	50.73	50.41	0.25%	503,110
Apr 10, 2026	50.51	50.66	50.51	50.60	50.28	-0.16%	101,106
Apr 9, 2026	50.49	50.69	50.45	50.68	50.36	0.38%	210,122

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.