Skip to main content
iShares National Muni Bond ETF (MUB)
NYSEARCA: MUB · Real-Time Price · USD
107.08
+0.24 (0.22%)
At close: Feb 21, 2025, 4:00 PM
107.00
-0.08 (-0.07%)
After-hours: Feb 21, 2025, 4:10 PM EST

MUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025106.80107.18106.75107.08107.080.22%3,908,021
Feb 20, 2025106.80106.91106.80106.84106.840.12%2,616,811
Feb 19, 2025106.49106.79106.40106.71106.710.20%3,182,553
Feb 18, 2025106.54106.64106.45106.50106.50-0.19%3,766,296
Feb 14, 2025106.70106.87106.67106.70106.700.15%3,451,728
Feb 13, 2025106.28106.73106.20106.54106.540.39%6,768,986
Feb 12, 2025106.37106.37105.97106.13106.13-0.43%4,724,247
Feb 11, 2025106.62106.66106.55106.59106.59-0.12%2,936,092
Feb 10, 2025106.83106.93106.68106.72106.720.01%2,872,566
Feb 7, 2025106.79106.85106.67106.71106.71-0.22%1,947,891
Feb 6, 2025107.06107.08106.87106.94106.94-0.11%2,278,329
Feb 5, 2025106.90107.15106.74107.06107.060.35%6,013,160
Feb 4, 2025106.34106.70106.30106.69106.690.24%5,107,119
Feb 3, 2025106.52106.69106.31106.43106.43-0.10%3,205,417
Jan 31, 2025106.84106.84106.44106.54106.27-0.16%3,815,746
Jan 30, 2025106.65106.81106.62106.71106.440.17%3,726,006
Jan 29, 2025106.56106.64106.31106.53106.26-0.14%3,218,327
Jan 28, 2025106.68106.78106.54106.68106.41-0.14%3,236,201
Jan 27, 2025106.80106.85106.58106.83106.560.51%4,785,350
Jan 24, 2025106.14106.31106.04106.29106.020.25%2,710,478
Jan 23, 2025106.18106.26106.02106.02105.75-0.27%4,521,397
Jan 22, 2025106.54106.57106.27106.31106.04-0.06%7,002,095
Jan 21, 2025106.27106.46106.27106.37106.100.13%7,196,955
Jan 17, 2025106.20106.31106.15106.23105.960.23%3,174,141
Jan 16, 2025105.87106.15105.76105.99105.720.06%6,242,667
Jan 15, 2025105.73106.02105.73105.93105.660.55%5,784,504
Jan 14, 2025105.38105.47105.25105.35105.08-0.11%3,769,645
Jan 13, 2025105.00105.64105.00105.47105.20-0.17%7,430,772
Jan 10, 2025105.41105.83105.41105.65105.38-0.42%4,574,416
Jan 8, 2025106.33106.39105.95106.10105.83-0.31%4,045,557
Jan 7, 2025106.51106.62106.32106.43106.16-0.20%4,663,071
Jan 6, 2025106.51106.69106.51106.64106.370.06%4,851,278
Jan 3, 2025106.79106.83106.57106.58106.31-0.09%2,105,064
Jan 2, 2025106.68106.84106.58106.68106.410.12%4,360,792
Dec 31, 2024106.50106.71106.48106.55106.28-0.03%4,595,799
Dec 30, 2024106.43106.58106.42106.58106.310.40%5,972,393
Dec 27, 2024105.99106.25105.99106.16105.890.01%4,560,384
Dec 26, 2024106.03106.25106.00106.15105.88-3,797,983
Dec 24, 2024105.91106.19105.91106.15105.880.04%2,302,351
Dec 23, 2024106.12106.27106.03106.11105.84-0.08%5,433,956
Dec 20, 2024105.99106.45105.96106.20105.930.40%8,870,627
Dec 19, 2024106.03106.03105.57105.78105.51-0.50%8,692,363
Dec 18, 2024106.77106.86106.30106.31106.04-0.81%4,637,358
Dec 17, 2024107.30107.49107.12107.18106.64-0.28%5,208,054
Dec 16, 2024107.48107.61107.37107.48106.930.21%4,643,324
Dec 13, 2024107.39107.48107.18107.26106.72-0.33%4,010,273
Dec 12, 2024107.86107.89107.40107.61107.06-0.26%5,241,731
Dec 11, 2024108.35108.35107.87107.89107.34-0.29%4,198,113
Dec 10, 2024108.32108.35108.20108.20107.65-0.18%2,322,894
Dec 9, 2024108.50108.51108.38108.39107.84-0.16%2,038,979
Dec 6, 2024108.58108.60108.43108.56108.010.14%2,709,271
Dec 5, 2024108.43108.48108.33108.41107.86-0.09%2,651,048
Dec 4, 2024108.24108.53108.22108.51107.960.16%2,739,800
Dec 3, 2024108.43108.50108.30108.34107.79-0.02%4,593,600
Dec 2, 2024108.30108.45108.17108.36107.81-0.17%2,829,555
Nov 29, 2024108.48108.56108.43108.54107.720.23%1,463,116
Nov 27, 2024108.29108.36108.18108.29107.470.19%2,035,764
Nov 26, 2024107.96108.09107.80108.09107.270.07%3,178,031
Nov 25, 2024107.91108.12107.87108.01107.190.37%3,648,301
Nov 22, 2024107.63107.69107.54107.61106.800.07%2,340,599
Nov 21, 2024107.56107.61107.46107.54106.73-0.05%2,441,344
Nov 20, 2024107.41107.59107.41107.59106.78-2,777,750
Nov 19, 2024107.59107.70107.56107.59106.780.09%2,444,092
Nov 18, 2024107.35107.51107.30107.49106.680.06%3,116,116
Nov 15, 2024107.05107.47106.99107.43106.620.27%3,714,077
Nov 14, 2024107.14107.32107.07107.14106.330.05%3,374,667
Nov 13, 2024107.39107.40106.98107.09106.280.02%5,306,370
Nov 12, 2024107.31107.31106.94107.07106.26-0.28%6,453,641
Nov 11, 2024107.18107.38107.09107.37106.56-0.07%1,611,202
Nov 8, 2024106.94107.45106.94107.45106.640.83%4,026,220
Nov 7, 2024106.28106.63106.24106.57105.760.60%8,638,261
Nov 6, 2024106.00106.24105.79105.93105.13-1.28%6,817,009
Nov 5, 2024107.09107.32106.98107.30106.490.13%4,330,229
Nov 4, 2024107.11107.17106.97107.16106.350.37%4,214,933
Nov 1, 2024107.01107.04106.66106.76105.95-0.25%4,461,707
Oct 31, 2024107.00107.11106.85107.03105.960.01%3,180,897
Oct 30, 2024107.01107.10106.81107.02105.950.07%5,045,407
Oct 29, 2024106.90106.96106.71106.95105.88-0.13%5,690,219
Oct 28, 2024107.06107.25107.01107.09106.010.09%3,382,977
Oct 25, 2024107.01107.28106.97106.99105.920.11%3,555,396
Oct 24, 2024106.96106.96106.60106.87105.800.22%6,502,742
Oct 23, 2024107.02107.03106.49106.64105.57-0.57%6,864,705
Oct 22, 2024107.58107.58107.18107.25106.17-0.26%4,075,997
Oct 21, 2024107.77107.79107.51107.53106.45-0.35%4,554,487
Oct 18, 2024107.99108.02107.86107.91106.830.05%1,333,057
Oct 17, 2024107.93107.93107.76107.86106.78-0.17%3,268,698
Oct 16, 2024108.09108.11107.99108.04106.950.01%2,441,379
Oct 15, 2024107.81108.03107.76108.03106.950.38%3,999,856
Oct 14, 2024107.25107.65107.25107.62106.54-0.16%1,457,451
Oct 11, 2024107.74107.86107.73107.79106.71-0.02%2,719,788
Oct 10, 2024107.64107.87107.60107.81106.730.10%5,657,497
Oct 9, 2024107.80107.82107.67107.70106.62-0.21%2,907,784
Oct 8, 2024107.82107.98107.78107.93106.850.06%2,744,689
Oct 7, 2024107.89107.98107.76107.86106.78-0.15%3,662,463
Oct 4, 2024108.24108.24107.98108.02106.94-0.42%2,997,884
Oct 3, 2024108.54108.63108.48108.48107.39-0.16%1,874,085
Oct 2, 2024108.55108.70108.49108.65107.56-0.05%2,593,582
Oct 1, 2024108.55108.75108.55108.70107.610.06%2,891,890
Sep 30, 2024108.76108.81108.56108.63107.27-0.06%2,416,920
Sep 27, 2024108.62108.74108.52108.70107.340.30%1,950,063