iShares National Muni Bond ETF (MUB)
NYSEARCA: MUB · Real-Time Price · USD
106.55
+0.09 (0.08%)
Oct 7, 2025, 3:16 PM EDT - Market open
MUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 106.52 | 106.61 | 106.46 | 106.56 | - | 0.09% | 2,124,642 |
| Oct 6, 2025 | 106.30 | 106.49 | 106.24 | 106.46 | 106.46 | 0.08% | 3,257,782 |
| Oct 3, 2025 | 106.39 | 106.47 | 106.37 | 106.38 | 106.38 | 0.02% | 3,287,849 |
| Oct 2, 2025 | 106.35 | 106.43 | 106.27 | 106.36 | 106.36 | -0.03% | 3,126,682 |
| Oct 1, 2025 | 106.39 | 106.50 | 106.33 | 106.39 | 106.39 | -0.09% | 2,982,427 |
| Sep 30, 2025 | 106.40 | 106.58 | 106.36 | 106.49 | 106.20 | 0.07% | 4,751,829 |
| Sep 29, 2025 | 106.32 | 106.51 | 106.29 | 106.42 | 106.13 | 0.15% | 3,094,392 |
| Sep 26, 2025 | 106.30 | 106.37 | 106.21 | 106.26 | 105.97 | 0.01% | 3,034,647 |
| Sep 25, 2025 | 106.19 | 106.29 | 106.12 | 106.25 | 105.96 | -0.09% | 2,941,417 |
| Sep 24, 2025 | 106.40 | 106.41 | 106.30 | 106.35 | 106.06 | -0.08% | 4,048,072 |
| Sep 23, 2025 | 106.53 | 106.56 | 106.40 | 106.43 | 106.14 | -0.05% | 3,429,262 |
| Sep 22, 2025 | 106.50 | 106.57 | 106.43 | 106.48 | 106.19 | 0.01% | 5,676,557 |
| Sep 19, 2025 | 106.50 | 106.57 | 106.38 | 106.47 | 106.18 | -0.10% | 3,824,416 |
| Sep 18, 2025 | 106.55 | 106.67 | 106.41 | 106.58 | 106.29 | -0.08% | 5,471,016 |
| Sep 17, 2025 | 106.72 | 107.07 | 106.63 | 106.66 | 106.37 | -0.02% | 7,131,224 |
| Sep 16, 2025 | 106.68 | 106.77 | 106.51 | 106.68 | 106.39 | 0.05% | 10,565,789 |
| Sep 15, 2025 | 106.58 | 106.68 | 106.53 | 106.63 | 106.34 | 0.19% | 4,692,002 |
| Sep 12, 2025 | 106.35 | 106.46 | 106.27 | 106.43 | 106.14 | -0.05% | 2,972,578 |
| Sep 11, 2025 | 106.27 | 106.50 | 106.26 | 106.48 | 106.19 | 0.37% | 3,969,992 |
| Sep 10, 2025 | 105.79 | 106.17 | 105.79 | 106.09 | 105.80 | 0.40% | 4,586,582 |
| Sep 9, 2025 | 105.76 | 106.08 | 105.55 | 105.67 | 105.39 | -0.15% | 8,065,866 |
| Sep 8, 2025 | 105.34 | 105.86 | 105.32 | 105.83 | 105.55 | 0.55% | 6,803,086 |
| Sep 5, 2025 | 105.00 | 105.25 | 104.97 | 105.25 | 104.97 | 0.67% | 5,909,693 |
| Sep 4, 2025 | 104.42 | 104.56 | 104.38 | 104.55 | 104.27 | 0.31% | 3,896,704 |
| Sep 3, 2025 | 104.00 | 104.30 | 103.99 | 104.23 | 103.95 | 0.25% | 2,989,955 |
| Sep 2, 2025 | 104.06 | 104.09 | 103.86 | 103.97 | 103.69 | -0.47% | 5,261,062 |
| Aug 29, 2025 | 104.43 | 104.53 | 104.42 | 104.46 | 103.90 | -0.08% | 2,800,226 |
| Aug 28, 2025 | 104.35 | 104.55 | 104.32 | 104.54 | 103.98 | 0.10% | 3,390,271 |
| Aug 27, 2025 | 104.19 | 104.46 | 104.17 | 104.44 | 103.88 | 0.11% | 6,200,267 |
| Aug 26, 2025 | 104.23 | 104.37 | 104.22 | 104.33 | 103.77 | 0.08% | 4,358,651 |
| Aug 25, 2025 | 104.13 | 104.30 | 104.13 | 104.25 | 103.69 | 0.02% | 5,425,432 |
| Aug 22, 2025 | 104.01 | 104.36 | 103.93 | 104.23 | 103.67 | 0.31% | 4,393,335 |
| Aug 21, 2025 | 103.98 | 104.06 | 103.83 | 103.91 | 103.35 | -0.13% | 6,840,180 |
| Aug 20, 2025 | 104.14 | 104.16 | 103.99 | 104.05 | 103.49 | -0.05% | 4,008,755 |
| Aug 19, 2025 | 104.11 | 104.15 | 104.03 | 104.10 | 103.54 | 0.06% | 3,774,736 |
| Aug 18, 2025 | 104.09 | 104.12 | 103.97 | 104.04 | 103.48 | -0.02% | 4,693,912 |
| Aug 15, 2025 | 104.08 | 104.09 | 104.00 | 104.06 | 103.50 | 0.01% | 4,169,342 |
| Aug 14, 2025 | 104.16 | 104.43 | 104.01 | 104.05 | 103.49 | -0.16% | 4,580,433 |
| Aug 13, 2025 | 104.25 | 104.32 | 104.20 | 104.22 | 103.66 | 0.07% | 2,890,021 |
| Aug 12, 2025 | 104.11 | 104.16 | 104.06 | 104.15 | 103.59 | - | 4,649,923 |
| Aug 11, 2025 | 104.17 | 104.23 | 104.08 | 104.15 | 103.59 | 0.12% | 3,460,723 |
| Aug 8, 2025 | 104.06 | 104.07 | 103.90 | 104.02 | 103.46 | -0.06% | 4,923,515 |
| Aug 7, 2025 | 104.16 | 104.19 | 104.04 | 104.08 | 103.52 | 0.05% | 5,286,356 |
| Aug 6, 2025 | 104.09 | 104.18 | 103.87 | 104.03 | 103.47 | -0.14% | 3,547,914 |
| Aug 5, 2025 | 104.11 | 104.23 | 104.05 | 104.18 | 103.62 | 0.09% | 4,748,714 |
| Aug 4, 2025 | 104.13 | 104.16 | 104.05 | 104.09 | 103.53 | -0.02% | 5,478,145 |
| Aug 1, 2025 | 103.98 | 104.17 | 103.94 | 104.11 | 103.55 | 0.23% | 7,062,705 |
| Jul 31, 2025 | 103.84 | 103.89 | 103.65 | 103.87 | 103.04 | 0.23% | 6,085,767 |
| Jul 30, 2025 | 103.74 | 103.86 | 103.58 | 103.63 | 102.80 | -0.22% | 4,919,398 |
| Jul 29, 2025 | 103.65 | 103.94 | 103.65 | 103.86 | 103.03 | 0.22% | 9,540,739 |