iShares National Muni Bond ETF MUB
NYSEArca
$101.77+0.61 (+0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $101.16 | +0.08% | $101.00 | $101.28 | $100.79 | 10.84M |
| 2026-10-09 | $101.08 | +0.34% | $101.03 | $101.30 | $100.98 | 22.98M |
| 2026-10-08 | $100.74 | +0.22% | $100.33 | $100.84 | $100.17 | 24.45M |
| 2026-10-07 | $100.52 | -0.49% | $100.30 | $100.76 | $100.27 | 23.60M |
| 2026-10-06 | $101.02 | -0.10% | $101.07 | $101.18 | $100.74 | 14.68M |
| 2026-10-05 | $101.12 | +0.16% | $101.07 | $101.15 | $100.60 | 21.46M |
| 2026-10-02 | $100.96 | -0.37% | $101.70 | $102.07 | $100.84 | 21.07M |
| 2026-10-01 | $101.34 | +0.24% | $101.24 | $101.64 | $101.00 | 18.72M |
| 2026-09-30 | $101.10 | +0.82% | $100.66 | $101.32 | $100.60 | 23.93M |
| 2026-09-29 | $100.28 | -0.33% | $100.37 | $100.51 | $100.07 | 24.56M |
| 2026-09-28 | $100.61 | -0.55% | $100.81 | $100.84 | $100.17 | 27.21M |
| 2026-09-25 | $101.17 | -0.41% | $101.50 | $101.52 | $100.99 | 16.83M |
| 2026-09-24 | $101.59 | -0.44% | $102.03 | $102.16 | $101.33 | 17.25M |
| 2026-09-23 | $102.04 | -0.69% | $102.80 | $102.82 | $101.69 | 15.12M |
| 2026-09-22 | $102.75 | -0.11% | $102.82 | $102.89 | $102.72 | 19.53M |
| 2026-09-21 | $102.86 | -0.02% | $103.04 | $103.06 | $102.74 | 8.74M |
| 2026-09-18 | $102.88 | -0.27% | $102.99 | $103.04 | $102.62 | 8.39M |
| 2026-09-17 | $103.16 | +0.33% | $103.24 | $103.24 | $102.99 | 11.58M |
| 2026-09-16 | $102.82 | -0.05% | $102.88 | $103.12 | $102.74 | 14.15M |
| 2026-09-15 | $102.87 | -0.23% | $103.05 | $103.11 | $102.78 | 11.28M |
| 2026-09-14 | $103.11 | -0.06% | $103.16 | $103.28 | $102.96 | 12.51M |
| 2026-09-11 | $103.17 | +0.44% | $102.88 | $103.43 | $102.88 | 17.70M |
| 2026-09-10 | $102.72 | -0.73% | $102.85 | $103.08 | $102.65 | 20.30M |
| 2026-09-09 | $103.48 | -0.52% | $103.98 | $104.04 | $103.45 | 12.49M |
| 2026-09-08 | $104.02 | -0.01% | $104.05 | $104.17 | $103.89 | 7.90M |
| 2026-09-04 | $104.03 | +0.03% | $104.18 | $104.27 | $104.00 | 7.00M |
| 2026-09-03 | $104.00 | -0.21% | $104.40 | $104.50 | $103.99 | 7.63M |
| 2026-09-02 | $104.22 | -0.11% | $104.32 | $104.39 | $104.09 | 8.11M |
| 2026-09-01 | $104.33 | -0.73% | $104.51 | $104.66 | $104.15 | 10.22M |
| 2026-08-31 | $105.10 | -0.11% | $105.02 | $105.19 | $104.90 | 3.88M |
| 2026-08-28 | $105.22 | -0.16% | $105.40 | $105.53 | $105.15 | 3.30M |
| 2026-08-27 | $105.39 | -0.06% | $105.50 | $105.50 | $105.34 | 3.65M |
| 2026-08-26 | $105.45 | -0.12% | $105.63 | $105.63 | $105.41 | 2.45M |
| 2026-08-25 | $105.58 | +0.16% | $105.56 | $105.63 | $105.41 | 3.92M |
| 2026-08-24 | $105.41 | +0.07% | $105.43 | $105.53 | $105.39 | 4.65M |
| 2026-08-21 | $105.34 | -0.12% | $105.46 | $105.53 | $105.29 | 4.36M |
| 2026-08-20 | $105.47 | -0.20% | $105.46 | $105.64 | $105.32 | 4.68M |
| 2026-08-19 | $105.68 | +0.29% | $105.75 | $105.79 | $105.57 | 4.72M |
| 2026-08-18 | $105.37 | -0.18% | $105.57 | $105.57 | $105.05 | 5.96M |
| 2026-08-17 | $105.56 | -0.28% | $105.87 | $105.89 | $105.49 | 5.38M |
| 2026-08-14 | $105.86 | -0.28% | $106.21 | $106.23 | $105.81 | 3.36M |
| 2026-08-13 | $106.16 | +0.17% | $106.10 | $106.30 | $106.07 | 3.25M |
| 2026-08-12 | $105.98 | +0.05% | $106.07 | $106.11 | $105.95 | 4.50M |
| 2026-08-11 | $105.93 | +0.08% | $105.93 | $105.97 | $105.81 | 3.21M |
| 2026-08-10 | $105.85 | -0.08% | $105.94 | $105.95 | $105.79 | 4.21M |
| 2026-08-07 | $105.94 | +0.26% | $105.93 | $106.00 | $105.85 | 3.71M |
| 2026-08-06 | $105.66 | -0.15% | $105.73 | $105.81 | $105.64 | 4.72M |
| 2026-08-05 | $105.82 | +0.06% | $105.74 | $105.85 | $105.73 | 5.69M |
| 2026-08-04 | $105.76 | +0.29% | $105.58 | $105.77 | $105.56 | 4.95M |
| 2026-08-03 | $105.45 | -0.18% | $105.51 | $105.60 | $105.38 | 2.98M |
| 2026-07-31 | $105.64 | -0.11% | $105.72 | $105.74 | $105.50 | 4.01M |
| 2026-07-30 | $105.76 | -0.01% | $105.77 | $105.80 | $105.50 | 3.68M |
| 2026-07-29 | $105.77 | -0.22% | $105.95 | $106.11 | $105.74 | 6.14M |
| 2026-07-28 | $106.00 | +0.19% | $105.87 | $106.04 | $105.80 | 5.03M |
| 2026-07-27 | $105.80 | +0.24% | $105.86 | $105.94 | $105.79 | 4.62M |
| 2026-07-24 | $105.55 | +0.28% | $105.35 | $105.74 | $105.34 | 10.14M |
| 2026-07-23 | $105.26 | -0.59% | $105.60 | $105.73 | $105.10 | 7.92M |
| 2026-07-22 | $105.88 | -0.27% | $106.13 | $106.37 | $105.86 | 3.68M |
| 2026-07-21 | $106.17 | -0.22% | $106.45 | $106.55 | $106.16 | 2.80M |
| 2026-07-20 | $106.40 | -0.17% | $106.64 | $106.70 | $106.38 | 2.28M |
| 2026-07-17 | $106.58 | -0.04% | $106.65 | $106.67 | $106.50 | 2.31M |
| 2026-07-16 | $106.62 | -0.13% | $106.71 | $106.76 | $106.53 | 4.04M |
| 2026-07-15 | $106.76 | -0.18% | $107.00 | $107.00 | $106.75 | 3.38M |
| 2026-07-14 | $106.95 | +0.05% | $106.98 | $107.09 | $106.91 | 3.05M |
| 2026-07-13 | $106.90 | -0.10% | $106.96 | $107.00 | $106.83 | 2.40M |
| 2026-07-10 | $107.01 | +0.07% | $106.94 | $107.04 | $106.90 | 1.75M |
| 2026-07-09 | $106.94 | +0.03% | $106.99 | $107.12 | $106.94 | 3.47M |
| 2026-07-08 | $106.91 | -0.31% | $106.97 | $107.21 | $106.90 | 4.95M |
| 2026-07-07 | $107.24 | -0.31% | $107.38 | $107.48 | $107.18 | 4.42M |
| 2026-07-06 | $107.57 | +0.07% | $107.42 | $107.59 | $107.42 | 3.90M |
| 2026-07-02 | $107.50 | +0.15% | $107.41 | $107.52 | $107.26 | 2.53M |
| 2026-07-01 | $107.34 | -0.26% | $107.14 | $107.39 | $107.10 | 3.37M |
| 2026-06-30 | $107.62 | -0.08% | $107.74 | $107.77 | $107.60 | 3.75M |
| 2026-06-29 | $107.71 | +0.10% | $107.56 | $107.74 | $107.48 | 2.15M |
| 2026-06-26 | $107.60 | +0.02% | $107.52 | $107.62 | $107.48 | 3.35M |
| 2026-06-25 | $107.58 | +0.11% | $107.58 | $107.62 | $107.48 | 2.89M |
| 2026-06-24 | $107.46 | +0.19% | $107.42 | $107.57 | $107.42 | 3.36M |
| 2026-06-23 | $107.26 | -0.06% | $107.22 | $107.35 | $107.20 | 2.79M |
| 2026-06-22 | $107.32 | -0.01% | $107.33 | $107.35 | $107.20 | 3.23M |
| 2026-06-18 | $107.33 | +0.33% | $107.29 | $107.38 | $107.26 | 2.64M |
| 2026-06-17 | $106.98 | -0.18% | $107.22 | $107.30 | $106.96 | 3.40M |
| 2026-06-16 | $107.17 | 0.00% | $107.19 | $107.36 | $107.16 | 3.00M |
| 2026-06-15 | $107.17 | +0.11% | $107.21 | $107.32 | $107.15 | 2.51M |
| 2026-06-12 | $107.05 | -0.01% | $107.06 | $107.10 | $106.81 | 3.26M |
| 2026-06-11 | $107.06 | +0.22% | $106.89 | $107.22 | $106.77 | 6.60M |
| 2026-06-10 | $106.82 | -0.21% | $107.08 | $107.15 | $106.70 | 3.11M |
| 2026-06-09 | $107.04 | +0.09% | $107.07 | $107.14 | $106.92 | 3.16M |
| 2026-06-08 | $106.94 | -0.03% | $107.10 | $107.15 | $106.89 | 3.61M |
| 2026-06-05 | $106.97 | -0.21% | $106.93 | $107.00 | $106.79 | 3.15M |
| 2026-06-04 | $107.19 | +0.17% | $107.12 | $107.23 | $107.03 | 2.29M |