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
2023-12-29 108.38 108.52 108.36 108.41 3.5M
2023-12-28 108.56 108.61 108.37 108.49 3.4M
2023-12-27 108.58 108.82 108.50 108.77 3.4M
2023-12-26 108.28 108.41 108.23 108.33 2.6M
2023-12-22 108.27 108.37 108.18 108.29 3.0M
2023-12-21 108.40 108.43 108.16 108.20 3.1M
2023-12-20 108.08 108.28 108.08 108.20 4.2M
2023-12-19 107.96 108.09 107.83 108.04 5.1M
2023-12-18 108.12 108.13 107.74 107.93 6.3M
2023-12-15 108.18 108.24 107.94 108.06 2.9M
2023-12-14 107.83 108.14 107.66 108.04 5.3M
2023-12-13 107.15 107.84 107.03 107.76 5.1M
2023-12-12 107.09 107.18 106.95 107.13 3.2M
2023-12-11 107.03 107.09 106.84 107.03 5.7M
2023-12-08 107.00 107.15 106.86 107.11 4.6M
2023-12-07 107.19 107.34 107.11 107.18 3.9M
2023-12-06 107.04 107.29 106.95 107.19 2.9M
2023-12-05 106.92 107.20 106.91 107.01 4.8M
2023-12-04 106.74 106.80 106.44 106.70 4.1M
2023-12-01 106.25 106.94 106.14 106.86 4.0M
2023-11-30 106.69 106.69 106.30 106.52 5.5M
2023-11-29 106.42 106.70 106.41 106.65 5.1M
2023-11-28 105.60 106.02 105.60 105.99 4.8M
2023-11-27 105.57 105.73 105.48 105.71 4.8M
2023-11-24 105.39 105.41 105.11 105.38 1.7M
2023-11-22 105.46 105.64 105.38 105.61 4.0M
2023-11-21 105.32 105.44 105.20 105.40 4.1M
2023-11-20 104.82 105.24 104.80 105.18 4.9M
2023-11-17 104.75 104.86 104.68 104.81 4.7M
2023-11-16 104.64 104.85 104.64 104.74 5.4M
2023-11-15 104.51 104.53 104.22 104.36 6.9M
2023-11-14 104.50 104.78 104.41 104.59 6.0M
2023-11-13 103.43 103.82 103.33 103.72 8.4M
2023-11-10 103.59 103.64 103.38 103.59 5.2M
2023-11-09 103.66 103.72 103.13 103.24 5.6M
2023-11-08 103.20 103.77 103.20 103.68 6.9M
2023-11-07 102.88 103.24 102.88 103.21 6.0M
2023-11-06 102.66 102.72 102.35 102.54 7.0M
2023-11-03 102.69 103.24 102.61 102.76 6.8M
2023-11-02 101.85 102.21 101.84 102.06 6.7M
2023-11-01 100.88 101.39 100.78 101.20 9.1M
2023-10-31 101.02 101.15 100.96 101.02 7.8M
2023-10-30 101.22 101.27 100.90 100.98 10.5M
2023-10-27 101.21 101.30 101.04 101.22 7.2M
2023-10-26 101.13 101.37 101.06 101.34 9.4M
2023-10-25 101.18 101.18 100.90 100.97 6.8M
2023-10-24 101.36 101.43 101.19 101.41 10.0M
2023-10-23 101.22 101.46 101.06 101.33 8.6M
2023-10-20 101.10 101.42 101.10 101.38 5.7M
2023-10-19 101.42 101.47 100.95 101.10 10.4M
2023-10-18 101.56 101.66 101.41 101.56 6.5M
2023-10-17 101.97 102.07 101.61 101.75 5.7M
2023-10-16 102.54 102.54 102.12 102.25 6.8M
2023-10-13 102.91 102.94 102.57 102.65 6.6M
2023-10-12 102.75 103.05 102.37 102.47 9.2M
2023-10-11 102.90 102.97 102.71 102.96 10.3M
2023-10-10 102.00 102.49 101.98 102.47 9.5M
2023-10-09 101.70 102.29 101.58 102.21 4.5M
2023-10-06 101.40 101.70 101.11 101.56 6.9M
2023-10-05 101.92 102.02 101.66 101.98 3.8M
2023-10-04 101.75 101.90 101.71 101.85 7.2M
2023-10-03 101.75 101.95 101.39 101.55 7.5M
2023-10-02 102.26 102.31 101.87 101.94 11.7M
2023-09-29 102.59 103.04 102.51 102.54 10.9M
2023-09-28 102.83 102.84 102.42 102.58 8.2M
2023-09-27 103.06 103.16 102.77 102.82 5.9M
2023-09-26 103.14 103.17 103.05 103.09 10.9M
2023-09-25 103.51 103.58 103.15 103.20 6.0M
2023-09-22 103.97 104.02 103.87 103.96 4.4M
2023-09-21 103.89 104.02 103.71 103.89 7.0M
2023-09-20 104.62 104.81 104.54 104.56 3.3M
2023-09-19 104.67 104.76 104.53 104.63 3.6M
2023-09-18 104.74 104.85 104.70 104.82 2.8M
2023-09-15 104.71 104.78 104.55 104.71 2.1M
2023-09-14 104.81 104.93 104.66 104.77 3.8M
2023-09-13 104.89 105.06 104.89 104.99 2.6M
2023-09-12 104.95 104.98 104.77 104.94 3.0M
2023-09-11 104.90 105.05 104.89 104.92 5.4M
2023-09-08 104.94 105.04 104.82 104.92 5.8M
2023-09-07 105.06 105.06 104.78 104.79 6.3M
2023-09-06 104.94 105.02 104.80 104.99 5.7M
2023-09-05 105.07 105.09 104.82 104.84 3.4M
2023-09-01 105.27 105.33 104.89 105.11 2.4M
2023-08-31 105.38 105.49 105.32 105.46 2.2M
2023-08-30 105.42 105.47 105.33 105.34 2.7M
2023-08-29 105.07 105.48 105.02 105.36 4.4M
2023-08-28 105.09 105.16 105.01 105.16 3.0M
2023-08-25 105.01 105.12 104.86 105.01 2.4M
2023-08-24 104.97 105.15 104.97 105.14 2.5M
2023-08-23 104.98 105.19 104.93 105.19 2.6M
2023-08-22 104.85 104.91 104.72 104.75 2.6M
2023-08-21 104.85 104.96 104.70 104.85 3.8M
2023-08-18 105.19 105.35 105.12 105.18 1.8M
2023-08-17 105.63 105.65 105.17 105.26 3.6M
2023-08-16 105.84 105.89 105.50 105.55 1.3M
2023-08-15 105.63 105.97 105.60 105.78 1.8M
2023-08-14 105.75 105.79 105.48 105.68 2.7M
2023-08-11 105.44 105.82 105.40 105.68 2.9M
2023-08-10 106.04 106.13 105.69 105.77 1.7M
2023-08-09 105.90 106.04 105.88 105.94 3.1M
2023-08-08 105.76 105.91 105.73 105.87 3.9M
2023-08-07 105.57 105.66 105.48 105.48 2.1M
2023-08-04 105.40 105.76 105.36 105.74 2.4M
2023-08-03 105.26 105.33 105.12 105.28 2.0M
2023-08-02 105.98 106.00 105.64 105.84 2.5M
2023-08-01 106.19 106.21 106.05 106.14 2.0M
2023-07-31 106.63 106.74 106.43 106.52 2.9M
2023-07-28 106.86 106.86 106.57 106.66 2.0M
2023-07-27 106.96 107.01 106.66 106.72 2.9M
2023-07-26 107.16 107.28 107.07 107.22 1.7M
2023-07-25 107.14 107.19 107.01 107.09 1.8M
2023-07-24 107.42 107.48 107.20 107.22 1.4M
2023-07-21 107.20 107.31 107.14 107.29 1.8M
2023-07-20 107.34 107.34 106.93 107.07 2.3M
2023-07-19 107.30 107.41 107.27 107.39 3.0M
2023-07-18 107.05 107.14 107.01 107.10 2.8M
2023-07-17 106.84 106.90 106.75 106.83 1.5M
2023-07-14 106.89 106.93 106.66 106.71 2.2M
2023-07-13 106.81 107.03 106.73 107.01 2.7M
2023-07-12 106.54 106.68 106.50 106.57 1.9M
2023-07-11 106.17 106.32 106.15 106.22 1.4M
2023-07-10 106.02 106.19 106.00 106.11 1.9M
2023-07-07 105.96 106.19 105.96 106.01 1.2M
2023-07-06 106.12 106.17 105.84 106.04 4.0M
2023-07-05 106.56 106.63 106.29 106.29 2.0M
2023-07-03 106.59 106.76 106.44 106.53 1.2M
2023-06-30 106.77 106.78 106.64 106.73 1.3M
2023-06-29 106.99 106.99 106.48 106.53 2.6M
2023-06-28 107.03 107.12 106.99 107.11 1.2M
2023-06-27 106.96 107.05 106.81 106.95 1.3M
2023-06-26 106.91 106.99 106.79 106.96 1.5M
2023-06-23 107.02 107.08 106.84 106.95 1.3M
2023-06-22 106.68 106.82 106.61 106.64 1.8M
2023-06-21 106.77 106.97 106.62 106.97 1.6M
2023-06-20 106.76 106.99 106.75 106.87 2.3M
2023-06-16 106.71 106.78 106.56 106.74 1.4M
2023-06-15 106.62 106.82 106.56 106.81 2.5M
2023-06-14 106.42 106.53 106.29 106.50 1.6M
2023-06-13 106.44 106.54 106.13 106.24 2.0M
2023-06-12 106.34 106.37 106.15 106.34 1.2M
2023-06-09 106.22 106.35 106.10 106.32 1.3M
2023-06-08 106.12 106.47 106.10 106.42 1.5M
2023-06-07 106.29 106.36 105.97 106.01 2.0M
2023-06-06 106.29 106.36 106.17 106.35 1.3M
2023-06-05 105.93 106.19 105.83 106.18 2.7M
2023-06-02 106.26 106.30 105.88 105.96 2.3M
2023-06-01 106.32 106.43 106.24 106.24 2.5M
2023-05-31 106.36 106.60 106.27 106.37 2.5M
2023-05-30 105.86 106.25 105.82 106.23 1.9M
2023-05-26 105.43 105.78 105.43 105.73 2.5M
2023-05-25 105.12 105.54 105.12 105.46 2.9M
2023-05-24 105.30 105.35 105.10 105.16 3.2M
2023-05-23 105.52 105.63 105.30 105.35 2.4M
2023-05-22 105.69 105.71 105.51 105.57 3.1M
2023-05-19 106.00 106.03 105.57 105.75 3.3M
2023-05-18 106.65 106.65 106.04 106.08 3.0M
2023-05-17 106.96 106.99 106.63 106.66 2.2M
2023-05-16 106.84 107.05 106.76 107.04 2.7M
2023-05-15 106.99 107.04 106.89 106.97 2.7M
2023-05-12 107.38 107.42 106.95 107.00 1.8M
2023-05-11 107.33 107.51 107.27 107.46 1.6M
2023-05-10 107.33 107.48 107.23 107.38 2.2M
2023-05-09 107.23 107.23 107.08 107.08 1.5M
2023-05-08 107.19 107.23 107.09 107.18 3.0M
2023-05-05 107.37 107.46 107.23 107.46 1.5M
2023-05-04 107.22 107.48 107.12 107.37 1.9M
2023-05-03 107.22 107.46 107.06 107.35 1.7M
2023-05-02 106.80 107.19 106.68 107.14 1.8M
2023-05-01 106.86 106.89 106.51 106.52 2.4M
2023-04-28 107.12 107.31 107.03 107.29 1.9M
2023-04-27 107.07 107.09 106.79 106.81 2.0M
2023-04-26 107.56 107.56 107.05 107.05 2.1M
2023-04-25 107.47 107.71 107.27 107.57 2.9M
2023-04-24 107.13 107.47 107.09 107.34 1.5M
2023-04-21 107.06 107.14 106.89 106.90 3.8M
2023-04-20 106.85 107.17 106.85 107.02 3.6M
2023-04-19 106.62 106.85 106.59 106.83 3.0M
2023-04-18 107.31 107.35 106.91 106.97 2.6M
2023-04-17 108.06 108.12 107.68 107.75 3.0M
2023-04-14 108.44 108.50 107.94 107.94 3.0M
2023-04-13 108.53 108.64 108.34 108.35 1.2M
2023-04-12 108.50 108.64 108.38 108.58 1.6M
2023-04-11 108.12 108.37 108.07 108.31 1.7M
2023-04-10 108.21 108.22 107.94 108.01 2.3M
2023-04-06 108.22 108.34 108.18 108.33 1.3M
2023-04-05 108.19 108.41 108.14 108.24 1.4M
2023-04-04 107.58 107.99 107.56 107.91 1.5M
2023-04-03 107.51 107.73 107.47 107.61 1.5M
2023-03-31 107.62 107.80 107.55 107.74 1.8M
2023-03-30 107.24 107.62 107.23 107.59 1.3M
2023-03-29 106.97 107.32 106.97 107.28 1.6M
2023-03-28 106.98 107.28 106.96 107.18 2.0M
2023-03-27 107.22 107.25 106.97 107.06 3.2M
2023-03-24 107.42 107.48 107.21 107.37 1.5M
2023-03-23 107.06 107.33 106.97 107.14 2.0M
2023-03-22 106.62 107.18 106.54 107.09 2.1M
2023-03-21 106.76 106.77 106.41 106.48 1.6M
2023-03-20 106.91 107.04 106.79 106.83 2.3M
2023-03-17 107.21 107.24 107.01 107.14 1.6M
2023-03-16 106.95 107.08 106.71 106.81 2.0M
2023-03-15 106.95 107.23 106.71 106.88 3.3M
2023-03-14 106.40 106.41 106.01 106.25 3.6M
2023-03-13 106.63 106.95 106.36 106.47 4.4M
2023-03-10 106.08 106.47 106.05 106.15 3.2M
2023-03-09 105.50 105.81 105.48 105.60 1.9M
2023-03-08 105.32 105.50 105.25 105.30 1.6M
2023-03-07 105.32 105.45 105.15 105.37 2.0M
2023-03-06 105.46 105.50 105.20 105.29 1.9M
2023-03-03 105.21 105.44 105.20 105.44 3.0M
2023-03-02 104.79 105.14 104.68 105.10 2.9M
2023-03-01 105.09 105.19 104.88 104.99 2.6M
2023-02-28 105.40 105.47 105.32 105.45 2.0M
2023-02-27 105.41 105.50 105.32 105.42 1.8M
2023-02-24 105.30 105.37 105.15 105.22 1.5M
2023-02-23 105.42 105.73 105.40 105.60 1.9M
2023-02-22 105.39 105.50 105.26 105.35 2.2M
2023-02-21 105.47 105.59 105.19 105.20 4.6M
2023-02-17 105.94 105.97 105.70 105.89 3.6M
2023-02-16 106.66 106.68 106.16 106.24 2.7M
2023-02-15 107.09 107.09 106.69 106.80 2.6M
2023-02-14 107.03 107.23 106.95 107.16 2.3M
2023-02-13 107.26 107.39 107.21 107.35 2.2M
2023-02-10 107.36 107.41 107.13 107.15 1.3M
2023-02-09 107.50 107.61 107.33 107.37 2.9M
2023-02-08 107.42 107.48 107.34 107.40 1.7M
2023-02-07 107.53 107.54 107.30 107.41 2.8M
2023-02-06 107.68 107.73 107.47 107.50 3.3M
2023-02-03 108.03 108.14 107.83 107.88 3.8M
2023-02-02 108.56 108.66 108.39 108.49 3.5M
2023-02-01 108.04 108.45 107.92 108.39 3.2M
2023-01-31 108.28 108.28 107.98 108.12 2.9M
2023-01-30 107.97 108.03 107.85 107.89 4.3M
2023-01-27 107.96 108.09 107.92 107.97 3.5M
2023-01-26 108.05 108.23 108.04 108.20 2.3M
2023-01-25 108.01 108.11 107.93 108.10 1.7M
2023-01-24 107.88 108.00 107.70 107.94 2.6M
2023-01-23 107.90 107.94 107.71 107.73 4.7M
2023-01-20 108.11 108.20 107.94 107.97 4.0M
2023-01-19 108.20 108.31 108.11 108.21 2.8M
2023-01-18 108.13 108.27 108.04 108.21 2.7M
2023-01-17 107.59 107.77 107.48 107.56 5.2M
2023-01-13 107.70 107.80 107.53 107.55 3.6M
2023-01-12 107.48 107.72 107.38 107.70 3.9M
2023-01-11 107.10 107.41 107.10 107.29 4.5M
2023-01-10 106.95 107.01 106.68 106.94 3.5M
2023-01-09 106.78 107.02 106.78 106.87 5.4M
2023-01-06 106.19 106.75 106.16 106.62 3.9M
2023-01-05 106.13 106.39 106.00 106.21 3.4M
2023-01-04 106.25 106.39 106.17 106.25 5.5M
2023-01-03 105.95 105.97 105.76 105.91 8.5M