Skip to main content
iShares National Muni Bond ETF (MUB)
NYSEARCA: MUB · Real-Time Price · USD
106.20
+0.42 (0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

MUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024105.99106.45105.96106.20106.200.40%8,870,627
Dec 19, 2024106.03106.03105.57105.78105.78-0.50%8,692,363
Dec 18, 2024106.77106.86106.30106.31106.31-0.81%4,637,358
Dec 17, 2024107.30107.49107.12107.18106.91-0.28%5,208,054
Dec 16, 2024107.48107.61107.37107.48107.210.21%4,643,324
Dec 13, 2024107.39107.48107.18107.26106.99-0.33%4,010,273
Dec 12, 2024107.86107.89107.40107.61107.34-0.26%5,241,731
Dec 11, 2024108.35108.35107.87107.89107.61-0.29%4,198,113
Dec 10, 2024108.32108.35108.20108.20107.92-0.18%2,322,894
Dec 9, 2024108.50108.51108.38108.39108.11-0.16%2,038,979
Dec 6, 2024108.58108.60108.43108.56108.280.14%2,709,271
Dec 5, 2024108.43108.48108.33108.41108.13-0.09%2,651,048
Dec 4, 2024108.24108.53108.22108.51108.230.16%2,739,800
Dec 3, 2024108.43108.50108.30108.34108.06-0.02%4,593,600
Dec 2, 2024108.30108.45108.17108.36108.08-0.17%2,829,555
Nov 29, 2024108.48108.56108.43108.54107.990.23%1,463,116
Nov 27, 2024108.29108.36108.18108.29107.750.19%2,035,764
Nov 26, 2024107.96108.09107.80108.09107.550.07%3,178,031
Nov 25, 2024107.91108.12107.87108.01107.470.37%3,648,301
Nov 22, 2024107.63107.69107.54107.61107.070.07%2,340,599
Nov 21, 2024107.56107.61107.46107.54107.00-0.05%2,441,344
Nov 20, 2024107.41107.59107.41107.59107.05-2,777,750
Nov 19, 2024107.59107.70107.56107.59107.050.09%2,444,092
Nov 18, 2024107.35107.51107.30107.49106.950.06%3,116,116
Nov 15, 2024107.05107.47106.99107.43106.890.27%3,714,077
Nov 14, 2024107.14107.32107.07107.14106.600.05%3,374,667
Nov 13, 2024107.39107.40106.98107.09106.550.02%5,306,370
Nov 12, 2024107.31107.31106.94107.07106.53-0.28%6,453,641
Nov 11, 2024107.18107.38107.09107.37106.83-0.07%1,611,202
Nov 8, 2024106.94107.45106.94107.45106.910.83%4,026,220
Nov 7, 2024106.28106.63106.24106.57106.030.60%8,638,261
Nov 6, 2024106.00106.24105.79105.93105.40-1.28%6,817,009
Nov 5, 2024107.09107.32106.98107.30106.760.13%4,330,229
Nov 4, 2024107.11107.17106.97107.16106.620.37%4,214,933
Nov 1, 2024107.01107.04106.66106.76106.22-0.25%4,461,707
Oct 31, 2024107.00107.11106.85107.03106.220.01%3,180,897
Oct 30, 2024107.01107.10106.81107.02106.210.07%5,045,407
Oct 29, 2024106.90106.96106.71106.95106.15-0.13%5,690,219
Oct 28, 2024107.06107.25107.01107.09106.280.09%3,382,977
Oct 25, 2024107.01107.28106.97106.99106.180.11%3,555,396
Oct 24, 2024106.96106.96106.60106.87106.070.22%6,502,742
Oct 23, 2024107.02107.03106.49106.64105.84-0.57%6,864,705
Oct 22, 2024107.58107.58107.18107.25106.44-0.26%4,075,997
Oct 21, 2024107.77107.79107.51107.53106.72-0.35%4,554,487
Oct 18, 2024107.99108.02107.86107.91107.100.05%1,333,057
Oct 17, 2024107.93107.93107.76107.86107.05-0.17%3,268,698
Oct 16, 2024108.09108.11107.99108.04107.230.01%2,441,379
Oct 15, 2024107.81108.03107.76108.03107.220.38%3,999,856
Oct 14, 2024107.25107.65107.25107.62106.81-0.16%1,457,451
Oct 11, 2024107.74107.86107.73107.79106.98-0.02%2,719,788
Oct 10, 2024107.64107.87107.60107.81107.000.10%5,657,497
Oct 9, 2024107.80107.82107.67107.70106.89-0.21%2,907,784
Oct 8, 2024107.82107.98107.78107.93107.120.06%2,744,689
Oct 7, 2024107.89107.98107.76107.86107.05-0.15%3,662,463
Oct 4, 2024108.24108.24107.98108.02107.21-0.42%2,997,884
Oct 3, 2024108.54108.63108.48108.48107.66-0.16%1,874,085
Oct 2, 2024108.55108.70108.49108.65107.83-0.05%2,593,582
Oct 1, 2024108.55108.75108.55108.70107.880.06%2,891,890
Sep 30, 2024108.76108.81108.56108.63107.54-0.06%2,416,920
Sep 27, 2024108.62108.74108.52108.70107.610.30%1,950,063
Sep 26, 2024108.48108.50108.28108.37107.280.01%4,372,613
Sep 25, 2024108.42108.50108.34108.36107.27-0.11%3,919,012
Sep 24, 2024108.36108.48108.24108.48107.390.06%2,093,611
Sep 23, 2024108.29108.47108.23108.42107.330.06%2,307,066
Sep 20, 2024108.42108.53108.30108.36107.27-0.04%2,162,334
Sep 19, 2024108.39108.43108.30108.40107.31-0.13%3,216,145
Sep 18, 2024108.48108.76108.47108.54107.45-0.04%2,085,833
Sep 17, 2024108.61108.64108.54108.58107.49-0.05%1,829,543
Sep 16, 2024108.56108.64108.44108.63107.540.18%1,475,877
Sep 13, 2024108.44108.52108.36108.44107.350.07%2,911,481
Sep 12, 2024108.37108.40108.18108.36107.27-0.01%2,789,971
Sep 11, 2024108.38108.54108.32108.37107.28-0.05%1,749,078
Sep 10, 2024108.16108.50108.15108.42107.330.22%2,862,352
Sep 9, 2024108.10108.26108.02108.18107.090.03%2,861,616
Sep 6, 2024108.23108.34108.08108.15107.060.01%5,341,505
Sep 5, 2024107.96108.15107.81108.14107.050.25%5,527,821
Sep 4, 2024107.81108.07107.69107.87106.790.16%3,832,067
Sep 3, 2024107.77107.77107.58107.70106.620.03%3,079,348
Aug 30, 2024107.89107.92107.66107.67106.32-0.16%3,349,511
Aug 29, 2024107.83107.88107.69107.84106.49-1,670,022
Aug 28, 2024107.99108.00107.84107.84106.49-0.13%1,728,643
Aug 27, 2024107.90108.00107.78107.98106.63-0.04%1,860,635
Aug 26, 2024108.28108.28108.00108.02106.67-0.09%1,559,950
Aug 23, 2024107.93108.18107.88108.12106.770.29%2,400,272
Aug 22, 2024107.84107.92107.69107.81106.46-0.19%2,650,411
Aug 21, 2024108.02108.10107.86108.02106.670.10%2,692,972
Aug 20, 2024107.94107.98107.89107.91106.560.06%2,899,996
Aug 19, 2024107.78107.97107.77107.85106.500.06%2,859,138
Aug 16, 2024107.80107.86107.69107.79106.440.06%2,370,633
Aug 15, 2024107.69107.73107.49107.72106.37-0.32%3,266,669
Aug 14, 2024107.94108.12107.86108.07106.720.14%1,867,536
Aug 13, 2024107.98108.00107.83107.92106.570.11%2,710,283
Aug 12, 2024107.62107.85107.55107.80106.450.10%1,678,529
Aug 9, 2024107.66107.77107.57107.69106.340.20%3,336,649
Aug 8, 2024107.48107.52107.27107.48106.14-0.15%3,130,009
Aug 7, 2024107.92107.97107.56107.64106.29-0.35%7,365,600
Aug 6, 2024108.10108.11107.94108.02106.67-0.17%6,026,257
Aug 5, 2024108.51108.65108.09108.20106.85-0.06%5,879,592
Aug 2, 2024108.20108.29108.08108.26106.910.63%4,648,798
Aug 1, 2024107.51107.84107.51107.58106.24-0.09%3,230,766