Skip to main content
iShares National Muni Bond ETF (MUB)
NYSEARCA: MUB · Real-Time Price · USD
107.59
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

MUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024107.41107.59107.41107.59107.59-2,777,750
Nov 19, 2024107.59107.70107.56107.59107.590.09%2,444,092
Nov 18, 2024107.35107.51107.30107.49107.490.06%3,116,116
Nov 15, 2024107.05107.47106.99107.43107.430.27%3,714,077
Nov 14, 2024107.14107.32107.07107.14107.140.05%3,374,667
Nov 13, 2024107.39107.40106.98107.09107.090.02%5,306,370
Nov 12, 2024107.31107.31106.94107.07107.07-0.28%6,453,641
Nov 11, 2024107.18107.38107.09107.37107.37-0.07%1,611,202
Nov 8, 2024106.94107.45106.94107.45107.450.83%4,026,220
Nov 7, 2024106.28106.63106.24106.57106.570.60%8,638,261
Nov 6, 2024106.00106.24105.79105.93105.93-1.28%6,817,009
Nov 5, 2024107.09107.32106.98107.30107.300.13%4,330,229
Nov 4, 2024107.11107.17106.97107.16107.160.37%4,214,933
Nov 1, 2024107.01107.04106.66106.76106.76-0.25%4,461,707
Oct 31, 2024107.00107.11106.85107.03106.760.01%3,180,897
Oct 30, 2024107.01107.10106.81107.02106.750.07%5,045,407
Oct 29, 2024106.90106.96106.71106.95106.68-0.13%5,690,219
Oct 28, 2024107.06107.25107.01107.09106.820.09%3,382,977
Oct 25, 2024107.01107.28106.97106.99106.720.11%3,555,396
Oct 24, 2024106.96106.96106.60106.87106.600.22%6,502,742
Oct 23, 2024107.02107.03106.49106.64106.37-0.57%6,864,705
Oct 22, 2024107.58107.58107.18107.25106.98-0.26%4,075,997
Oct 21, 2024107.77107.79107.51107.53107.26-0.35%4,554,487
Oct 18, 2024107.99108.02107.86107.91107.640.05%1,333,057
Oct 17, 2024107.93107.93107.76107.86107.59-0.17%3,268,698
Oct 16, 2024108.09108.11107.99108.04107.770.01%2,441,379
Oct 15, 2024107.81108.03107.76108.03107.760.38%3,999,856
Oct 14, 2024107.25107.65107.25107.62107.35-0.16%1,457,451
Oct 11, 2024107.74107.86107.73107.79107.52-0.02%2,719,788
Oct 10, 2024107.64107.87107.60107.81107.540.10%5,657,497
Oct 9, 2024107.80107.82107.67107.70107.43-0.21%2,907,784
Oct 8, 2024107.82107.98107.78107.93107.660.06%2,744,689
Oct 7, 2024107.89107.98107.76107.86107.59-0.15%3,662,463
Oct 4, 2024108.24108.24107.98108.02107.75-0.42%2,997,884
Oct 3, 2024108.54108.63108.48108.48108.21-0.16%1,874,085
Oct 2, 2024108.55108.70108.49108.65108.38-0.05%2,593,582
Oct 1, 2024108.55108.75108.55108.70108.430.06%2,891,890
Sep 30, 2024108.76108.81108.56108.63108.08-0.06%2,416,920
Sep 27, 2024108.62108.74108.52108.70108.150.30%1,950,063
Sep 26, 2024108.48108.50108.28108.37107.830.01%4,372,613
Sep 25, 2024108.42108.50108.34108.36107.82-0.11%3,919,012
Sep 24, 2024108.36108.48108.24108.48107.930.06%2,093,611
Sep 23, 2024108.29108.47108.23108.42107.880.06%2,307,066
Sep 20, 2024108.42108.53108.30108.36107.82-0.04%2,162,334
Sep 19, 2024108.39108.43108.30108.40107.86-0.13%3,216,145
Sep 18, 2024108.48108.76108.47108.54107.99-0.04%2,085,833
Sep 17, 2024108.61108.64108.54108.58108.03-0.05%1,829,543
Sep 16, 2024108.56108.64108.44108.63108.080.18%1,475,877
Sep 13, 2024108.44108.52108.36108.44107.900.07%2,911,481
Sep 12, 2024108.37108.40108.18108.36107.82-0.01%2,789,971
Sep 11, 2024108.38108.54108.32108.37107.83-0.05%1,749,078
Sep 10, 2024108.16108.50108.15108.42107.880.22%2,862,352
Sep 9, 2024108.10108.26108.02108.18107.640.03%2,861,616
Sep 6, 2024108.23108.34108.08108.15107.610.01%5,341,505
Sep 5, 2024107.96108.15107.81108.14107.600.25%5,527,821
Sep 4, 2024107.81108.07107.69107.87107.330.16%3,832,067
Sep 3, 2024107.77107.77107.58107.70107.160.03%3,079,348
Aug 30, 2024107.89107.92107.66107.67106.86-0.16%3,349,511
Aug 29, 2024107.83107.88107.69107.84107.03-1,670,022
Aug 28, 2024107.99108.00107.84107.84107.03-0.13%1,728,643
Aug 27, 2024107.90108.00107.78107.98107.17-0.04%1,860,635
Aug 26, 2024108.28108.28108.00108.02107.21-0.09%1,559,950
Aug 23, 2024107.93108.18107.88108.12107.310.29%2,400,272
Aug 22, 2024107.84107.92107.69107.81107.00-0.19%2,650,411
Aug 21, 2024108.02108.10107.86108.02107.210.10%2,692,972
Aug 20, 2024107.94107.98107.89107.91107.100.06%2,899,996
Aug 19, 2024107.78107.97107.77107.85107.040.06%2,859,138
Aug 16, 2024107.80107.86107.69107.79106.980.06%2,370,633
Aug 15, 2024107.69107.73107.49107.72106.91-0.32%3,266,669
Aug 14, 2024107.94108.12107.86108.07107.260.14%1,867,536
Aug 13, 2024107.98108.00107.83107.92107.110.11%2,710,283
Aug 12, 2024107.62107.85107.55107.80106.990.10%1,678,529
Aug 9, 2024107.66107.77107.57107.69106.880.20%3,336,649
Aug 8, 2024107.48107.52107.27107.48106.67-0.15%3,130,009
Aug 7, 2024107.92107.97107.56107.64106.83-0.35%7,365,600
Aug 6, 2024108.10108.11107.94108.02107.21-0.17%6,026,257
Aug 5, 2024108.51108.65108.09108.20107.39-0.06%5,879,592
Aug 2, 2024108.20108.29108.08108.26107.450.63%4,648,798
Aug 1, 2024107.51107.84107.51107.58106.77-0.09%3,230,766
Jul 31, 2024107.45107.70107.45107.68106.610.25%3,619,862
Jul 30, 2024107.38107.42107.25107.41106.340.08%2,186,599
Jul 29, 2024107.40107.43107.30107.32106.250.03%1,620,882
Jul 26, 2024107.32107.38107.18107.29106.220.21%2,242,955
Jul 25, 2024107.27107.31107.03107.06106.000.04%3,287,089
Jul 24, 2024107.24107.49107.02107.02105.96-0.28%4,519,962
Jul 23, 2024107.20107.41107.09107.32106.250.08%2,430,783
Jul 22, 2024107.23107.34107.14107.23106.170.05%2,705,875
Jul 19, 2024107.40107.40107.13107.18106.12-0.17%3,339,827
Jul 18, 2024107.36107.50107.30107.36106.29-0.13%2,187,156
Jul 17, 2024107.51107.51107.30107.50106.430.08%1,613,628
Jul 16, 2024107.25107.45107.25107.41106.340.16%2,464,438
Jul 15, 2024107.22107.29107.13107.24106.18-0.09%2,382,351
Jul 12, 2024107.24107.38107.24107.34106.270.13%2,015,530
Jul 11, 2024107.26107.39107.15107.20106.140.32%3,011,157
Jul 10, 2024107.07107.07106.86106.86105.80-0.10%1,864,711
Jul 9, 2024106.98107.04106.88106.97105.91-0.06%2,446,453
Jul 8, 2024106.91107.03106.88107.03105.970.06%3,393,954
Jul 5, 2024106.94107.03106.84106.97105.910.24%2,700,325
Jul 3, 2024106.53106.75106.53106.71105.650.26%2,812,002
Jul 2, 2024106.29106.49106.25106.43105.370.28%3,064,741