iShares National Muni Bond ETF (MUB)
NYSEARCA: MUB · Real-Time Price · USD
104.25
+0.02 (0.02%)
Aug 25, 2025, 4:00 PM - Market closed
MUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 104.13 | 104.30 | 104.13 | 104.23 | - | - | 4,433,071 |
| Aug 22, 2025 | 104.01 | 104.36 | 103.93 | 104.23 | 104.23 | 0.31% | 4,393,335 |
| Aug 21, 2025 | 103.98 | 104.06 | 103.83 | 103.91 | 103.91 | -0.13% | 6,840,180 |
| Aug 20, 2025 | 104.14 | 104.16 | 103.99 | 104.05 | 104.05 | -0.05% | 4,008,755 |
| Aug 19, 2025 | 104.11 | 104.15 | 104.03 | 104.10 | 104.10 | 0.06% | 3,774,736 |
| Aug 18, 2025 | 104.09 | 104.12 | 103.97 | 104.04 | 104.04 | -0.02% | 4,693,912 |
| Aug 15, 2025 | 104.08 | 104.09 | 104.00 | 104.06 | 104.06 | 0.01% | 4,169,342 |
| Aug 14, 2025 | 104.16 | 104.43 | 104.01 | 104.05 | 104.05 | -0.16% | 4,580,433 |
| Aug 13, 2025 | 104.25 | 104.32 | 104.20 | 104.22 | 104.22 | 0.07% | 2,890,021 |
| Aug 12, 2025 | 104.11 | 104.16 | 104.06 | 104.15 | 104.15 | - | 4,649,923 |
| Aug 11, 2025 | 104.17 | 104.23 | 104.08 | 104.15 | 104.15 | 0.12% | 3,460,723 |
| Aug 8, 2025 | 104.06 | 104.07 | 103.90 | 104.02 | 104.02 | -0.06% | 4,923,515 |
| Aug 7, 2025 | 104.16 | 104.19 | 104.04 | 104.08 | 104.08 | 0.05% | 5,286,356 |
| Aug 6, 2025 | 104.09 | 104.18 | 103.87 | 104.03 | 104.03 | -0.14% | 3,547,914 |
| Aug 5, 2025 | 104.11 | 104.23 | 104.05 | 104.18 | 104.18 | 0.09% | 4,748,714 |
| Aug 4, 2025 | 104.13 | 104.16 | 104.05 | 104.09 | 104.09 | -0.02% | 5,478,145 |
| Aug 1, 2025 | 103.98 | 104.17 | 103.94 | 104.11 | 104.11 | 0.23% | 7,062,705 |
| Jul 31, 2025 | 103.84 | 103.89 | 103.65 | 103.87 | 103.59 | 0.23% | 6,085,767 |
| Jul 30, 2025 | 103.74 | 103.86 | 103.58 | 103.63 | 103.35 | -0.22% | 4,919,398 |
| Jul 29, 2025 | 103.65 | 103.94 | 103.65 | 103.86 | 103.58 | 0.22% | 9,540,739 |
| Jul 28, 2025 | 103.57 | 103.64 | 103.50 | 103.63 | 103.35 | 0.01% | 6,692,882 |
| Jul 25, 2025 | 103.49 | 103.63 | 103.43 | 103.62 | 103.35 | 0.13% | 4,318,762 |
| Jul 24, 2025 | 103.44 | 103.55 | 103.34 | 103.49 | 103.22 | -0.05% | 6,103,037 |
| Jul 23, 2025 | 103.58 | 103.61 | 103.38 | 103.54 | 103.27 | -0.08% | 5,941,777 |
| Jul 22, 2025 | 103.57 | 103.68 | 103.55 | 103.62 | 103.35 | 0.07% | 4,785,474 |
| Jul 21, 2025 | 103.52 | 103.78 | 103.47 | 103.55 | 103.28 | 0.30% | 9,175,949 |
| Jul 18, 2025 | 103.33 | 103.33 | 103.14 | 103.24 | 102.97 | -0.02% | 6,738,809 |
| Jul 17, 2025 | 103.49 | 103.68 | 103.18 | 103.26 | 102.99 | -0.15% | 6,589,591 |
| Jul 16, 2025 | 103.71 | 103.73 | 103.40 | 103.41 | 103.14 | -0.23% | 9,430,013 |
| Jul 15, 2025 | 103.95 | 103.97 | 103.52 | 103.65 | 103.37 | -0.17% | 9,134,106 |
| Jul 14, 2025 | 103.94 | 104.04 | 103.75 | 103.83 | 103.55 | -0.12% | 6,058,079 |
| Jul 11, 2025 | 104.09 | 104.18 | 103.86 | 103.95 | 103.67 | -0.30% | 3,813,689 |
| Jul 10, 2025 | 104.23 | 104.33 | 104.19 | 104.26 | 103.98 | - | 3,312,772 |
| Jul 9, 2025 | 104.24 | 104.30 | 104.12 | 104.26 | 103.98 | 0.12% | 3,356,458 |
| Jul 8, 2025 | 104.20 | 104.25 | 104.08 | 104.13 | 103.85 | -0.15% | 3,601,308 |
| Jul 7, 2025 | 104.26 | 104.29 | 104.12 | 104.29 | 104.01 | 0.02% | 4,249,688 |
| Jul 3, 2025 | 104.24 | 104.35 | 104.20 | 104.27 | 103.99 | -0.09% | 2,357,998 |
| Jul 2, 2025 | 104.18 | 104.37 | 104.10 | 104.36 | 104.08 | 0.07% | 4,251,988 |
| Jul 1, 2025 | 104.19 | 104.36 | 104.17 | 104.29 | 104.01 | -0.18% | 5,714,674 |
| Jun 30, 2025 | 104.43 | 104.53 | 104.40 | 104.48 | 103.92 | 0.15% | 4,395,907 |
| Jun 27, 2025 | 104.29 | 104.43 | 104.10 | 104.32 | 103.76 | -0.03% | 5,260,674 |
| Jun 26, 2025 | 104.20 | 104.39 | 104.10 | 104.35 | 103.79 | 0.15% | 2,528,585 |
| Jun 25, 2025 | 104.21 | 104.23 | 104.09 | 104.19 | 103.63 | -0.02% | 4,736,138 |
| Jun 24, 2025 | 104.06 | 104.28 | 104.03 | 104.21 | 103.65 | 0.12% | 4,252,803 |
| Jun 23, 2025 | 104.02 | 104.22 | 103.99 | 104.08 | 103.53 | 0.12% | 4,705,542 |
| Jun 20, 2025 | 104.00 | 104.03 | 103.86 | 103.96 | 103.41 | -0.01% | 3,734,661 |
| Jun 18, 2025 | 104.11 | 104.21 | 103.89 | 103.97 | 103.42 | -0.10% | 4,180,724 |
| Jun 17, 2025 | 104.13 | 104.16 | 103.96 | 104.07 | 103.52 | 0.11% | 4,328,336 |
| Jun 16, 2025 | 103.97 | 104.06 | 103.87 | 103.96 | 103.41 | 0.08% | 5,927,118 |
| Jun 13, 2025 | 103.97 | 104.00 | 103.80 | 103.88 | 103.33 | -0.21% | 3,539,646 |