iShares Short-Term National Muni Bond ETF (SUB)

NYSEARCA: SUB · Real-Time Price · USD

105.49

+0.11 (0.10%)

At close: Mar 28, 2025, 4:00 PM

105.70

+0.21 (0.20%)

After-hours: Mar 28, 2025, 8:00 PM EDT

SUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	105.44	105.57	105.41	105.49	105.49	0.10%	829,786
Mar 27, 2025	105.44	105.60	105.38	105.38	105.38	-0.09%	754,823
Mar 26, 2025	105.53	105.55	105.48	105.48	105.48	-0.07%	338,894
Mar 25, 2025	105.62	105.62	105.53	105.55	105.55	0.01%	490,324
Mar 24, 2025	105.60	105.60	105.47	105.54	105.54	-0.02%	608,837
Mar 21, 2025	105.66	105.67	105.54	105.56	105.56	-0.08%	324,786
Mar 20, 2025	105.82	105.82	105.62	105.64	105.64	0.02%	638,963
Mar 19, 2025	105.63	105.66	105.55	105.62	105.62	-0.01%	404,375
Mar 18, 2025	105.64	105.69	105.62	105.63	105.63	-0.02%	419,990
Mar 17, 2025	105.60	105.65	105.59	105.65	105.65	0.06%	327,689
Mar 14, 2025	105.62	105.64	105.58	105.59	105.59	-0.02%	662,270
Mar 13, 2025	105.65	105.65	105.54	105.61	105.61	-0.03%	628,123
Mar 12, 2025	105.72	105.72	105.59	105.64	105.64	-0.04%	1,343,287
Mar 11, 2025	105.78	105.81	105.68	105.68	105.68	-0.09%	1,038,312
Mar 10, 2025	105.83	105.86	105.75	105.77	105.77	0.02%	1,666,083
Mar 7, 2025	105.79	105.79	105.68	105.75	105.75	-	372,803
Mar 6, 2025	105.77	105.78	105.68	105.75	105.75	-0.01%	470,190
Mar 5, 2025	105.82	105.82	105.71	105.76	105.76	-0.04%	470,882
Mar 4, 2025	105.87	105.91	105.72	105.80	105.80	-0.04%	468,190
Mar 3, 2025	105.91	105.92	105.78	105.84	105.84	-0.26%	427,070
Feb 28, 2025	106.13	106.17	106.09	106.12	105.91	0.10%	298,511
Feb 27, 2025	106.13	106.13	106.01	106.01	105.80	-0.22%	1,019,177
Feb 26, 2025	106.18	106.25	106.11	106.24	106.03	0.23%	385,193
Feb 25, 2025	106.09	106.21	106.00	106.00	105.79	-0.04%	335,497
Feb 24, 2025	105.92	106.08	105.92	106.04	105.83	0.01%	297,702
Feb 21, 2025	105.91	106.07	105.90	106.03	105.82	0.14%	284,219
Feb 20, 2025	105.90	105.98	105.84	105.88	105.67	-0.03%	358,465
Feb 19, 2025	105.88	105.92	105.80	105.91	105.70	0.08%	342,771
Feb 18, 2025	105.83	105.86	105.81	105.83	105.62	-0.04%	485,622
Feb 14, 2025	105.93	105.93	105.83	105.87	105.66	0.03%	368,139
Feb 13, 2025	105.87	105.88	105.80	105.84	105.63	0.04%	398,105
Feb 12, 2025	105.86	105.86	105.72	105.80	105.59	-0.10%	407,097
Feb 11, 2025	105.88	105.92	105.84	105.91	105.70	0.03%	402,836
Feb 10, 2025	105.90	105.93	105.87	105.88	105.67	0.06%	363,102
Feb 7, 2025	105.90	105.92	105.81	105.82	105.61	-0.09%	441,533
Feb 6, 2025	105.90	105.96	105.89	105.92	105.71	-0.01%	388,948
Feb 5, 2025	105.86	105.98	105.86	105.93	105.72	0.10%	390,906
Feb 4, 2025	105.72	105.85	105.72	105.82	105.61	0.03%	388,816
Feb 3, 2025	105.82	105.82	105.71	105.79	105.58	-0.15%	811,566
Jan 31, 2025	105.90	105.97	105.90	105.95	105.54	0.07%	446,685
Jan 30, 2025	105.82	105.93	105.82	105.88	105.48	0.08%	1,368,861
Jan 29, 2025	105.78	105.84	105.75	105.80	105.40	0.03%	255,868
Jan 28, 2025	105.73	105.83	105.73	105.77	105.37	-	448,476
Jan 27, 2025	105.74	105.80	105.71	105.77	105.37	0.17%	472,436
Jan 24, 2025	105.54	105.66	105.54	105.59	105.19	0.02%	331,036
Jan 23, 2025	105.62	105.65	105.56	105.57	105.17	-0.03%	359,766
Jan 22, 2025	105.57	105.65	105.55	105.60	105.20	0.01%	376,862
Jan 21, 2025	105.61	105.63	105.56	105.59	105.19	0.09%	554,754
Jan 17, 2025	105.47	105.57	105.45	105.50	105.10	0.19%	362,386
Jan 16, 2025	105.26	105.49	105.26	105.30	104.90	-0.07%	459,130