iShares Short-Term National Muni Bond ETF (SUB)

SUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	106.51	106.53	106.42	106.46	106.46	-	515,364
Jul 14, 2025	106.46	106.48	106.40	106.46	106.46	0.01%	279,120
Jul 11, 2025	106.44	106.45	106.42	106.45	106.45	-	328,141
Jul 10, 2025	106.41	106.47	106.41	106.45	106.45	0.04%	522,774
Jul 9, 2025	106.38	106.44	106.36	106.41	106.41	0.06%	273,689
Jul 8, 2025	106.31	106.36	106.28	106.35	106.35	0.02%	455,968
Jul 7, 2025	106.27	106.33	106.25	106.33	106.33	0.06%	566,607
Jul 3, 2025	106.20	106.30	106.19	106.27	106.27	0.04%	394,617
Jul 2, 2025	106.18	106.23	106.18	106.23	106.23	0.06%	740,405
Jul 1, 2025	106.11	106.20	106.08	106.17	106.17	-0.16%	509,447
Jun 30, 2025	106.31	106.35	106.29	106.34	106.12	0.04%	378,649
Jun 27, 2025	106.23	106.31	106.22	106.30	106.08	0.05%	348,564
Jun 26, 2025	106.15	106.27	106.15	106.25	106.03	0.02%	448,682
Jun 25, 2025	106.21	106.25	106.20	106.23	106.01	0.01%	412,371
Jun 24, 2025	106.18	106.24	106.17	106.22	106.00	0.03%	406,602
Jun 23, 2025	106.15	106.22	106.14	106.19	105.97	0.02%	413,288
Jun 20, 2025	106.09	106.17	106.08	106.17	105.95	0.08%	500,856
Jun 18, 2025	106.10	106.13	106.05	106.08	105.86	-0.02%	712,433
Jun 17, 2025	106.06	106.13	106.05	106.10	105.88	0.04%	733,149
Jun 16, 2025	106.00	106.06	105.97	106.06	105.84	0.05%	469,460
Jun 13, 2025	105.94	106.01	105.93	106.01	105.79	-	442,060
Jun 12, 2025	106.02	106.03	105.97	106.01	105.79	0.06%	307,594
Jun 11, 2025	106.00	106.01	105.94	105.95	105.73	0.02%	459,805
Jun 10, 2025	105.97	106.00	105.92	105.93	105.71	0.03%	853,990
Jun 9, 2025	105.92	105.94	105.86	105.90	105.68	0.08%	385,301
Jun 6, 2025	105.84	105.86	105.78	105.82	105.60	-0.06%	392,882
Jun 5, 2025	105.84	105.89	105.81	105.88	105.66	0.04%	579,533
Jun 4, 2025	105.85	105.86	105.79	105.84	105.62	0.08%	755,515
Jun 3, 2025	105.75	105.82	105.72	105.76	105.54	0.04%	744,666
Jun 2, 2025	105.76	105.76	105.69	105.72	105.50	-0.22%	460,824
May 30, 2025	105.94	105.96	105.90	105.95	105.53	0.02%	384,376
May 29, 2025	105.86	105.96	105.82	105.93	105.51	0.14%	413,695
May 28, 2025	105.84	105.92	105.78	105.78	105.36	-0.06%	510,103
May 27, 2025	105.78	105.89	105.77	105.84	105.42	0.07%	533,087
May 23, 2025	105.71	105.82	105.71	105.77	105.35	0.08%	479,756
May 22, 2025	105.62	105.69	105.55	105.69	105.27	0.07%	460,872
May 21, 2025	105.67	105.70	105.60	105.62	105.20	-0.06%	480,896
May 20, 2025	105.66	105.71	105.64	105.68	105.26	-	439,264
May 19, 2025	105.60	105.69	105.57	105.68	105.26	0.03%	424,756
May 16, 2025	105.62	105.67	105.60	105.65	105.23	0.03%	535,790
May 15, 2025	105.55	105.64	105.49	105.62	105.20	0.08%	509,452
May 14, 2025	105.54	105.56	105.50	105.54	105.12	-0.01%	475,919
May 13, 2025	105.50	105.56	105.47	105.55	105.13	0.09%	471,792
May 12, 2025	105.50	105.50	105.41	105.46	105.04	-0.06%	553,948
May 9, 2025	105.49	105.52	105.46	105.52	105.10	0.07%	387,589
May 8, 2025	105.49	105.49	105.40	105.45	105.03	-	429,564
May 7, 2025	105.43	105.50	105.42	105.45	105.03	0.03%	438,049
May 6, 2025	105.36	105.43	105.34	105.42	105.00	0.09%	495,223
May 5, 2025	105.39	105.40	105.32	105.33	104.91	0.03%	397,973
May 2, 2025	105.35	105.38	105.30	105.30	104.88	-0.04%	474,448

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.