iShares National Muni Bond ETF (MUB)

MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	103.94	103.98	103.78	103.85	103.85	-0.13%	6,744,091
May 29, 2025	103.85	104.11	103.83	103.99	103.99	0.10%	3,660,573
May 28, 2025	103.92	104.02	103.82	103.89	103.89	-0.17%	3,863,038
May 27, 2025	103.89	104.12	103.85	104.07	104.07	0.31%	5,922,502
May 23, 2025	103.84	103.90	103.68	103.75	103.75	0.05%	6,861,445
May 22, 2025	103.60	103.89	103.43	103.70	103.70	0.02%	9,234,575
May 21, 2025	104.02	104.09	103.59	103.68	103.68	-0.48%	8,060,090
May 20, 2025	104.31	104.43	104.08	104.18	104.18	-0.25%	3,312,506
May 19, 2025	104.02	104.50	103.95	104.44	104.44	-0.07%	4,996,686
May 16, 2025	104.44	104.58	104.39	104.51	104.51	0.10%	4,529,376
May 15, 2025	104.17	104.60	104.01	104.41	104.41	0.37%	5,293,112
May 14, 2025	104.29	104.33	103.99	104.02	104.02	-0.39%	4,611,079
May 13, 2025	104.23	104.47	104.17	104.43	104.43	0.21%	6,199,301
May 12, 2025	104.28	104.28	103.90	104.21	104.21	-0.07%	7,434,419
May 9, 2025	104.38	104.46	104.24	104.28	104.28	0.09%	4,647,230
May 8, 2025	104.51	104.57	104.16	104.19	104.19	-0.33%	5,617,351
May 7, 2025	104.34	104.61	104.32	104.53	104.53	0.12%	2,945,015
May 6, 2025	104.00	104.44	103.88	104.40	104.40	0.38%	5,058,543
May 5, 2025	104.13	104.20	103.99	104.00	104.00	-0.24%	5,718,619
May 2, 2025	103.93	104.30	103.93	104.25	104.25	-0.13%	6,873,018
May 1, 2025	104.44	104.59	104.19	104.39	104.39	-0.32%	4,931,183
Apr 30, 2025	104.33	104.78	104.29	104.73	104.45	0.34%	7,777,273
Apr 29, 2025	104.08	104.48	104.02	104.38	104.10	0.12%	6,381,222
Apr 28, 2025	103.98	104.26	103.88	104.25	103.97	0.22%	6,007,606
Apr 25, 2025	103.92	104.21	103.89	104.02	103.74	0.13%	6,566,072
Apr 24, 2025	103.80	104.03	103.52	103.89	103.61	0.39%	6,632,260
Apr 23, 2025	103.96	104.24	103.43	103.49	103.21	0.35%	6,775,277
Apr 22, 2025	103.20	103.29	102.38	103.13	102.85	0.16%	25,919,920
Apr 21, 2025	103.53	103.60	102.68	102.97	102.69	-0.61%	8,407,435
Apr 17, 2025	103.70	103.80	103.34	103.60	103.32	-0.06%	6,186,335
Apr 16, 2025	103.49	103.75	103.46	103.66	103.38	0.23%	7,534,906
Apr 15, 2025	103.20	103.54	103.06	103.42	103.14	0.20%	9,585,026
Apr 14, 2025	103.12	103.39	102.90	103.21	102.93	0.88%	8,255,362
Apr 11, 2025	102.47	102.67	100.85	102.31	102.03	-0.63%	14,563,049
Apr 10, 2025	103.69	104.39	102.63	102.96	102.68	-0.35%	15,589,329
Apr 9, 2025	100.67	103.51	100.29	103.32	103.04	0.93%	26,211,781
Apr 8, 2025	103.53	103.68	101.98	102.37	102.09	-1.40%	13,970,057
Apr 7, 2025	105.55	105.64	103.25	103.82	103.54	-1.82%	14,429,461
Apr 4, 2025	106.53	106.61	105.53	105.74	105.45	-0.06%	8,246,245
Apr 3, 2025	106.13	106.14	105.69	105.80	105.51	0.49%	7,388,107
Apr 2, 2025	105.62	105.66	105.22	105.28	104.99	-0.22%	5,183,125
Apr 1, 2025	105.47	105.68	105.25	105.51	105.22	0.07%	6,060,895
Mar 31, 2025	105.39	105.47	105.17	105.44	104.88	0.24%	6,167,907
Mar 28, 2025	104.94	105.33	104.91	105.19	104.63	0.46%	5,545,497
Mar 27, 2025	104.73	104.75	104.58	104.71	104.15	-0.12%	9,406,759
Mar 26, 2025	105.25	105.25	104.71	104.84	104.28	-0.48%	4,817,807
Mar 25, 2025	105.52	105.53	105.33	105.35	104.79	-0.18%	4,993,154
Mar 24, 2025	105.64	105.85	105.33	105.54	104.98	-0.27%	5,388,317
Mar 21, 2025	106.16	106.36	105.72	105.83	105.27	-0.19%	4,503,674
Mar 20, 2025	106.39	106.39	106.00	106.03	105.46	0.08%	5,447,724

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.