iShares National Muni Bond ETF

MUB
🏛️ usa →
106.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 116.34 116.37 116.27 116.28 1.0M
2021-12-30 116.36 116.40 116.30 116.37 1.3M
2021-12-29 116.44 116.44 116.31 116.32 1.4M
2021-12-28 116.43 116.48 116.38 116.46 1.1M
2021-12-27 116.38 116.44 116.37 116.43 1.3M
2021-12-23 116.49 116.49 116.36 116.44 1.3M
2021-12-22 116.39 116.50 116.37 116.50 1.6M
2021-12-21 116.39 116.39 116.25 116.32 2.8M
2021-12-20 116.38 116.44 116.35 116.40 1.4M
2021-12-17 116.35 116.47 116.35 116.40 1.6M
2021-12-16 116.33 116.41 116.33 116.39 1.6M
2021-12-15 116.44 116.51 116.40 116.50 1.1M
2021-12-14 116.53 116.57 116.47 116.53 1.6M
2021-12-13 116.48 116.59 116.44 116.55 1.8M
2021-12-10 116.40 116.41 116.32 116.39 1.2M
2021-12-09 116.25 116.30 116.19 116.23 1.5M
2021-12-08 116.32 116.32 116.18 116.19 1.7M
2021-12-07 116.32 116.36 116.25 116.25 1.0M
2021-12-06 116.33 116.42 116.26 116.28 1.5M
2021-12-03 116.27 116.46 116.26 116.43 2.0M
2021-12-02 116.28 116.38 116.23 116.29 1.4M
2021-12-01 116.27 116.46 116.27 116.45 1.3M
2021-11-30 116.59 116.69 116.45 116.62 2.5M
2021-11-29 116.27 116.42 116.27 116.37 0.9M
2021-11-26 116.21 116.50 116.21 116.38 0.9M
2021-11-24 116.16 116.19 116.03 116.18 1.1M
2021-11-23 116.11 116.16 115.85 116.10 1.7M
2021-11-22 116.24 116.25 116.10 116.15 1.2M
2021-11-19 116.20 116.30 116.18 116.25 1.8M
2021-11-18 115.86 116.12 115.84 116.10 2.1M
2021-11-17 115.91 115.94 115.83 115.91 2.2M
2021-11-16 116.05 116.13 115.84 115.88 1.5M
2021-11-15 116.17 116.19 115.95 116.02 1.3M
2021-11-12 116.26 116.26 116.11 116.11 1.5M
2021-11-11 116.35 116.35 116.16 116.17 1.1M
2021-11-10 116.46 116.47 116.22 116.26 1.7M
2021-11-09 116.38 116.43 116.31 116.38 1.9M
2021-11-08 116.19 116.22 116.11 116.15 0.9M
2021-11-05 116.08 116.29 116.08 116.27 1.4M
2021-11-04 115.87 116.04 115.87 116.00 1.7M
2021-11-03 115.75 115.89 115.74 115.83 2.3M
2021-11-02 115.72 115.82 115.68 115.77 2.1M
2021-11-01 115.60 115.70 115.59 115.69 1.0M
2021-10-29 115.86 115.96 115.80 115.94 1.3M
2021-10-28 115.80 115.89 115.78 115.86 1.3M
2021-10-27 115.71 115.84 115.64 115.82 1.9M
2021-10-26 115.54 115.59 115.48 115.58 1.0M
2021-10-25 115.51 115.61 115.48 115.60 0.8M
2021-10-22 115.44 115.53 115.39 115.53 1.1M
2021-10-21 115.79 115.84 115.35 115.39 2.0M
2021-10-20 115.82 115.85 115.77 115.79 1.1M
2021-10-19 115.90 115.90 115.79 115.83 0.9M
2021-10-18 115.88 115.98 115.85 115.90 1.3M
2021-10-15 115.88 115.92 115.85 115.89 0.9M
2021-10-14 115.89 115.94 115.87 115.94 1.4M
2021-10-13 115.96 115.98 115.91 115.92 1.5M
2021-10-12 115.89 115.93 115.78 115.92 2.2M
2021-10-11 115.68 115.70 115.64 115.65 0.5M
2021-10-08 115.83 115.83 115.74 115.77 0.6M
2021-10-07 115.85 115.92 115.82 115.83 1.0M
2021-10-06 115.95 115.98 115.86 115.94 1.1M
2021-10-05 116.02 116.04 115.92 115.99 1.1M
2021-10-04 116.01 116.05 115.95 115.96 1.0M
2021-10-01 116.01 116.06 115.96 116.04 1.5M
2021-09-30 116.21 116.24 116.14 116.17 1.8M
2021-09-29 116.21 116.27 116.10 116.12 1.9M
2021-09-28 116.40 116.43 116.10 116.25 2.5M
2021-09-27 116.58 116.61 116.50 116.56 1.5M
2021-09-24 116.72 116.72 116.61 116.69 0.9M
2021-09-23 116.78 116.83 116.70 116.70 0.7M
2021-09-22 116.96 117.02 116.92 116.98 0.8M
2021-09-21 116.98 117.02 116.95 117.02 0.8M
2021-09-20 117.04 117.08 116.92 117.03 2.2M
2021-09-17 116.83 116.90 116.76 116.86 1.1M
2021-09-16 116.86 116.90 116.82 116.85 1.6M
2021-09-15 116.94 116.98 116.89 116.92 0.8M
2021-09-14 116.93 116.99 116.92 116.94 1.5M
2021-09-13 116.93 116.95 116.89 116.92 0.9M
2021-09-10 116.92 116.93 116.85 116.86 0.7M
2021-09-09 116.87 116.97 116.84 116.93 1.1M
2021-09-08 116.67 116.93 116.53 116.93 1.5M
2021-09-07 116.72 116.72 116.58 116.63 0.9M
2021-09-03 116.85 116.91 116.82 116.89 0.6M
2021-09-02 116.95 116.99 116.94 116.97 0.7M
2021-09-01 116.98 117.00 116.92 117.00 1.6M
2021-08-31 117.16 117.20 117.13 117.16 0.6M
2021-08-30 117.14 117.20 117.12 117.17 0.7M
2021-08-27 117.12 117.22 117.05 117.21 0.6M
2021-08-26 117.04 117.13 116.97 117.11 1.1M
2021-08-25 117.17 117.20 117.03 117.09 1.3M
2021-08-24 117.22 117.23 117.08 117.16 1.8M
2021-08-23 117.19 117.25 117.19 117.25 1.1M
2021-08-20 117.22 117.22 117.12 117.12 0.8M
2021-08-19 117.22 117.24 117.15 117.16 0.7M
2021-08-18 117.21 117.23 117.15 117.22 0.7M
2021-08-17 117.14 117.23 117.14 117.22 0.6M
2021-08-16 117.15 117.27 117.15 117.20 1.0M
2021-08-13 117.18 117.24 117.16 117.21 0.9M
2021-08-12 117.27 117.27 117.11 117.14 0.9M
2021-08-11 117.34 117.36 117.25 117.27 1.0M
2021-08-10 117.44 117.44 117.32 117.37 1.2M
2021-08-09 117.46 117.50 117.33 117.34 0.8M
2021-08-06 117.51 117.54 117.38 117.41 1.1M
2021-08-05 117.63 117.64 117.55 117.62 0.6M
2021-08-04 117.63 117.65 117.44 117.63 1.0M
2021-08-03 117.50 117.62 117.48 117.61 1.0M
2021-08-02 117.32 117.53 117.32 117.51 1.6M
2021-07-30 117.64 117.76 117.53 117.56 2.8M
2021-07-29 117.67 117.74 117.64 117.68 0.9M
2021-07-28 117.71 117.78 117.62 117.73 1.2M
2021-07-27 117.79 117.88 117.79 117.80 1.0M
2021-07-26 117.72 117.88 117.72 117.83 1.6M
2021-07-23 117.76 117.79 117.61 117.72 2.5M
2021-07-22 117.74 117.92 117.56 117.81 1.4M
2021-07-21 117.87 117.87 117.70 117.71 1.1M
2021-07-20 118.02 118.04 117.83 117.89 0.7M
2021-07-19 117.91 118.01 117.85 117.94 1.1M
2021-07-16 117.69 117.76 117.69 117.75 1.3M
2021-07-15 117.69 117.75 117.66 117.73 0.8M
2021-07-14 117.54 117.63 117.51 117.61 1.1M
2021-07-13 117.69 117.74 117.47 117.52 1.1M
2021-07-12 117.69 117.69 117.57 117.59 0.6M
2021-07-09 117.60 117.63 117.57 117.61 1.1M
2021-07-08 117.69 117.78 117.66 117.70 1.7M
2021-07-07 117.47 117.50 117.42 117.49 1.0M
2021-07-06 117.22 117.38 117.22 117.32 1.1M
2021-07-02 117.11 117.20 117.11 117.18 0.8M
2021-07-01 117.01 117.08 116.96 117.07 0.9M
2021-06-30 117.20 117.22 117.15 117.20 1.1M
2021-06-29 117.06 117.15 117.05 117.11 0.6M
2021-06-28 117.05 117.12 117.04 117.10 0.7M
2021-06-25 116.95 116.98 116.89 116.95 0.7M
2021-06-24 116.95 117.03 116.91 116.97 0.7M
2021-06-23 117.14 117.16 116.90 116.90 1.0M
2021-06-22 117.16 117.21 117.02 117.18 1.1M
2021-06-21 117.30 117.33 117.17 117.17 1.1M
2021-06-18 117.40 117.41 117.25 117.33 1.1M
2021-06-17 117.26 117.39 117.18 117.34 1.4M
2021-06-16 117.49 117.49 117.15 117.20 1.0M
2021-06-15 117.59 117.62 117.47 117.51 1.2M
2021-06-14 117.57 117.60 117.49 117.59 1.7M
2021-06-11 117.61 117.62 117.51 117.53 0.7M
2021-06-10 117.52 117.63 117.51 117.60 0.9M
2021-06-09 117.40 117.57 117.39 117.56 0.9M
2021-06-08 117.23 117.29 117.18 117.24 0.8M
2021-06-07 117.08 117.13 117.04 117.12 1.0M
2021-06-04 117.05 117.12 117.00 117.12 0.9M
2021-06-03 117.02 117.02 116.89 116.92 0.9M
2021-06-02 116.93 117.04 116.90 116.94 1.0M
2021-06-01 116.88 116.89 116.79 116.82 0.8M
2021-05-28 117.02 117.10 116.97 116.97 0.9M
2021-05-27 116.97 117.02 116.94 117.00 0.8M
2021-05-26 116.94 117.05 116.93 117.00 1.4M
2021-05-25 116.74 116.93 116.72 116.90 0.7M
2021-05-24 116.66 116.76 116.62 116.74 0.8M
2021-05-21 116.66 116.73 116.64 116.69 0.9M
2021-05-20 116.56 116.67 116.49 116.66 1.7M
2021-05-19 116.74 116.75 116.50 116.54 0.7M
2021-05-18 116.73 116.73 116.64 116.70 0.8M
2021-05-17 116.66 116.74 116.62 116.67 1.2M
2021-05-14 116.42 116.69 116.42 116.67 1.2M
2021-05-13 116.41 116.42 116.31 116.40 1.3M
2021-05-12 116.50 116.55 116.36 116.41 2.3M
2021-05-11 116.69 116.72 116.58 116.62 0.8M
2021-05-10 116.89 116.92 116.72 116.74 1.7M
2021-05-07 116.78 116.88 116.69 116.85 1.1M
2021-05-06 116.56 116.70 116.56 116.66 0.9M
2021-05-05 116.50 116.57 116.48 116.56 1.4M
2021-05-04 116.46 116.60 116.44 116.45 1.4M
2021-05-03 116.52 116.63 116.43 116.46 1.5M
2021-04-30 116.79 116.81 116.70 116.75 1.2M
2021-04-29 116.84 116.84 116.64 116.76 1.7M
2021-04-28 116.93 116.99 116.73 116.98 6.9M
2021-04-27 117.08 117.18 116.96 117.01 1.1M
2021-04-26 117.06 117.12 117.01 117.09 1.0M
2021-04-23 117.03 117.12 116.99 117.08 1.2M
2021-04-22 116.96 117.11 116.93 117.08 0.8M
2021-04-21 116.90 117.03 116.88 117.00 0.9M
2021-04-20 116.92 117.01 116.90 116.97 1.0M
2021-04-19 116.87 116.96 116.84 116.94 0.9M
2021-04-16 116.95 117.00 116.91 116.96 0.9M
2021-04-15 116.90 117.10 116.90 117.03 1.2M
2021-04-14 116.53 116.69 116.51 116.63 0.8M
2021-04-13 116.47 116.56 116.41 116.49 0.9M
2021-04-12 116.34 116.44 116.34 116.41 0.9M
2021-04-09 116.36 116.43 116.25 116.32 0.9M
2021-04-08 116.18 116.44 116.14 116.31 1.4M
2021-04-07 116.09 116.19 116.04 116.16 1.3M
2021-04-06 115.96 116.13 115.96 116.11 1.6M
2021-04-05 115.95 116.02 115.88 115.91 1.0M
2021-04-01 115.92 116.03 115.77 116.00 3.0M
2021-03-31 116.09 116.11 116.01 116.05 1.4M
2021-03-30 115.93 116.10 115.92 116.07 1.4M
2021-03-29 116.08 116.08 115.90 115.91 1.0M
2021-03-26 115.92 116.04 115.92 115.97 0.6M
2021-03-25 116.03 116.10 115.94 115.95 0.9M
2021-03-24 115.85 116.05 115.85 115.97 1.5M
2021-03-23 115.84 115.93 115.77 115.80 1.4M
2021-03-22 115.67 115.74 115.66 115.72 1.2M
2021-03-19 115.52 115.69 115.42 115.63 0.7M
2021-03-18 115.62 115.62 115.39 115.56 1.4M
2021-03-17 115.99 116.06 115.84 116.00 2.0M
2021-03-16 116.25 116.28 116.06 116.23 1.1M
2021-03-15 115.99 116.23 115.99 116.16 1.2M
2021-03-12 116.07 116.12 115.66 115.82 2.1M
2021-03-11 116.25 116.31 116.18 116.29 2.1M
2021-03-10 115.94 116.16 115.92 116.13 1.0M
2021-03-09 115.76 115.95 115.76 115.93 1.3M
2021-03-08 115.57 115.69 115.54 115.62 0.7M
2021-03-05 115.54 115.60 115.46 115.50 0.9M
2021-03-04 115.45 115.66 115.34 115.47 1.1M
2021-03-03 115.46 115.48 115.25 115.45 1.1M
2021-03-02 115.32 115.59 115.26 115.57 1.2M
2021-03-01 115.31 115.46 115.25 115.38 1.3M
2021-02-26 115.18 115.61 115.12 115.59 1.8M
2021-02-25 115.56 115.59 115.14 115.30 2.6M
2021-02-24 115.68 115.86 115.50 115.80 1.9M
2021-02-23 115.81 116.18 115.76 116.08 2.3M
2021-02-22 116.72 116.74 116.09 116.18 1.4M
2021-02-19 116.89 116.90 116.50 116.77 1.5M
2021-02-18 117.11 117.11 116.89 116.93 1.9M
2021-02-17 117.51 117.53 117.19 117.19 1.0M
2021-02-16 117.72 117.77 117.51 117.54 2.0M
2021-02-12 117.87 117.89 117.72 117.82 1.9M
2021-02-11 117.88 117.95 117.81 117.87 0.8M
2021-02-10 117.75 117.90 117.74 117.85 1.3M
2021-02-09 117.63 117.75 117.60 117.72 1.1M
2021-02-08 117.61 117.66 117.56 117.63 0.9M
2021-02-05 117.52 117.59 117.49 117.55 0.9M
2021-02-04 117.48 117.52 117.40 117.44 1.0M
2021-02-03 117.48 117.50 117.40 117.43 1.0M
2021-02-02 117.49 117.50 117.36 117.48 1.0M
2021-02-01 117.47 117.54 117.34 117.52 2.0M
2021-01-29 117.57 117.68 117.56 117.60 1.4M
2021-01-28 117.67 117.69 117.61 117.63 1.2M
2021-01-27 117.56 117.67 117.49 117.64 1.2M
2021-01-26 117.34 117.61 117.31 117.54 1.0M
2021-01-25 117.18 117.34 117.16 117.34 1.3M
2021-01-22 117.14 117.20 117.08 117.09 1.1M
2021-01-21 117.14 117.23 117.09 117.14 1.3M
2021-01-20 117.13 117.18 117.09 117.17 0.9M
2021-01-19 117.09 117.20 117.07 117.10 2.6M
2021-01-15 117.07 117.11 117.02 117.10 0.9M
2021-01-14 117.03 117.11 116.98 117.05 1.9M
2021-01-13 117.02 117.11 117.01 117.08 1.8M
2021-01-12 116.84 117.04 116.82 117.04 1.7M
2021-01-11 116.94 116.96 116.56 116.80 2.1M
2021-01-08 117.12 117.13 116.84 116.91 1.5M
2021-01-07 117.09 117.19 117.01 117.11 1.4M
2021-01-06 117.22 117.22 116.92 117.11 1.7M
2021-01-05 117.16 117.24 117.11 117.23 1.2M
2021-01-04 117.10 117.16 117.05 117.13 1.4M