iShares Short-Term National Muni Bond ETF

SUB
🏛️ usa →
106.76
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
2023-12-29 105.43 105.50 105.30 105.43 0.5M
2023-12-28 105.43 105.46 105.37 105.40 0.4M
2023-12-27 105.44 105.58 105.42 105.46 0.5M
2023-12-26 105.40 105.46 105.36 105.43 0.5M
2023-12-22 105.33 105.45 105.33 105.42 0.4M
2023-12-21 105.36 105.44 105.30 105.35 0.7M
2023-12-20 105.35 105.44 105.29 105.44 0.5M
2023-12-19 105.26 105.33 105.20 105.20 0.7M
2023-12-18 105.20 105.31 105.15 105.24 0.4M
2023-12-15 105.32 105.34 105.21 105.23 0.6M
2023-12-14 105.18 105.31 105.16 105.24 0.5M
2023-12-13 105.11 105.34 105.07 105.31 0.5M
2023-12-12 105.06 105.13 105.05 105.13 0.6M
2023-12-11 105.07 105.23 104.93 105.08 1.5M
2023-12-08 104.97 105.05 104.88 105.02 0.4M
2023-12-07 105.04 105.14 105.01 105.04 0.4M
2023-12-06 104.98 105.08 104.95 104.98 0.4M
2023-12-05 104.93 105.02 104.92 105.01 0.5M
2023-12-04 104.80 104.86 104.72 104.77 0.6M
2023-12-01 104.67 104.85 104.58 104.80 0.7M
2023-11-30 104.96 104.97 104.83 104.90 0.6M
2023-11-29 104.71 104.93 104.65 104.88 0.8M
2023-11-28 104.51 104.55 104.45 104.53 0.6M
2023-11-27 104.35 104.44 104.20 104.44 0.8M
2023-11-24 104.34 104.37 104.25 104.37 0.2M
2023-11-22 104.42 104.45 104.24 104.45 0.5M
2023-11-21 104.25 104.30 104.19 104.25 0.6M
2023-11-20 104.17 104.42 104.12 104.35 1.1M
2023-11-17 104.08 104.21 104.04 104.14 0.7M
2023-11-16 104.20 104.20 104.03 104.09 1.0M
2023-11-15 104.02 104.03 103.84 104.03 0.6M
2023-11-14 104.14 104.25 103.97 104.06 1.1M
2023-11-13 103.83 103.96 103.82 103.90 1.6M
2023-11-10 103.84 103.90 103.77 103.85 0.5M
2023-11-09 103.87 103.87 103.66 103.71 0.5M
2023-11-08 103.72 103.80 103.66 103.78 0.6M
2023-11-07 103.57 103.76 103.54 103.65 0.5M
2023-11-06 103.55 103.55 103.38 103.45 0.7M
2023-11-03 103.58 103.65 103.43 103.57 0.8M
2023-11-02 103.13 103.29 103.13 103.28 0.6M
2023-11-01 102.88 103.09 102.86 103.05 0.5M
2023-10-31 103.01 103.10 103.01 103.08 0.5M
2023-10-30 102.99 103.08 102.98 103.06 0.9M
2023-10-27 102.97 103.12 102.96 102.99 0.8M
2023-10-26 102.93 103.07 102.93 103.06 0.6M
2023-10-25 102.92 102.97 102.85 102.88 0.6M
2023-10-24 102.82 102.99 102.79 102.97 1.2M
2023-10-23 102.77 102.89 102.72 102.83 0.7M
2023-10-20 102.81 102.91 102.75 102.82 0.7M
2023-10-19 102.95 102.95 102.73 102.79 3.4M
2023-10-18 103.03 103.14 102.98 103.08 0.5M
2023-10-17 103.04 103.15 102.96 103.13 1.1M
2023-10-16 103.14 103.22 103.06 103.21 0.5M
2023-10-13 103.13 103.20 103.04 103.18 0.3M
2023-10-12 103.18 103.27 102.98 103.09 0.6M
2023-10-11 103.05 103.24 103.00 103.24 0.7M
2023-10-10 102.80 102.91 102.77 102.86 0.9M
2023-10-09 102.74 102.94 102.74 102.94 0.5M
2023-10-06 102.57 102.68 102.50 102.62 0.5M
2023-10-05 102.77 102.83 102.74 102.77 0.8M
2023-10-04 102.63 102.79 102.61 102.79 0.6M
2023-10-03 102.51 102.67 102.51 102.63 0.6M
2023-10-02 102.70 102.73 102.63 102.63 0.8M
2023-09-29 102.92 103.05 102.85 102.86 0.9M
2023-09-28 102.98 103.03 102.81 102.82 0.7M
2023-09-27 103.02 103.05 102.93 102.98 0.7M
2023-09-26 103.07 103.11 103.02 103.07 1.2M
2023-09-25 103.28 103.30 103.05 103.08 0.5M
2023-09-22 103.34 103.41 103.28 103.35 0.5M
2023-09-21 103.47 103.48 103.35 103.35 0.6M
2023-09-20 103.58 103.64 103.53 103.57 0.5M
2023-09-19 103.61 103.66 103.57 103.58 0.4M
2023-09-18 103.61 103.67 103.60 103.61 0.4M
2023-09-15 103.62 103.67 103.57 103.58 0.3M
2023-09-14 103.63 103.69 103.59 103.60 0.3M
2023-09-13 103.61 103.70 103.61 103.66 0.4M
2023-09-12 103.67 103.69 103.56 103.63 0.5M
2023-09-11 103.63 103.69 103.63 103.64 0.3M
2023-09-08 103.64 103.67 103.61 103.62 0.3M
2023-09-07 103.66 103.67 103.58 103.66 0.4M
2023-09-06 103.60 103.64 103.54 103.58 0.6M
2023-09-05 103.59 103.62 103.57 103.59 0.6M
2023-09-01 103.63 103.68 103.51 103.63 0.3M
2023-08-31 103.73 103.81 103.70 103.78 0.3M
2023-08-30 103.73 103.75 103.67 103.71 1.1M
2023-08-29 103.62 103.83 103.59 103.74 0.9M
2023-08-28 103.59 103.64 103.56 103.58 0.4M
2023-08-25 103.65 103.65 103.51 103.57 0.6M
2023-08-24 103.58 103.66 103.49 103.58 0.3M
2023-08-23 103.61 103.68 103.61 103.64 0.2M
2023-08-22 103.60 103.65 103.57 103.58 0.8M
2023-08-21 103.63 103.67 103.58 103.60 0.9M
2023-08-18 103.69 103.74 103.67 103.67 0.5M
2023-08-17 103.79 103.81 103.68 103.76 0.8M
2023-08-16 103.76 103.81 103.71 103.71 0.4M
2023-08-15 103.69 103.78 103.68 103.72 0.5M
2023-08-14 103.68 103.74 103.66 103.69 0.4M
2023-08-11 103.57 103.75 103.56 103.68 0.6M
2023-08-10 103.68 103.75 103.64 103.65 0.5M
2023-08-09 103.65 103.69 103.63 103.66 0.5M
2023-08-08 103.56 103.67 103.56 103.64 0.6M
2023-08-07 103.61 103.65 103.56 103.63 0.5M
2023-08-04 103.53 103.65 103.53 103.60 0.4M
2023-08-03 103.54 103.58 103.47 103.50 0.6M
2023-08-02 103.75 103.80 103.60 103.71 0.7M
2023-08-01 103.84 103.84 103.74 103.76 0.5M
2023-07-31 104.02 104.05 103.95 103.96 0.3M
2023-07-28 104.17 104.19 104.02 104.04 0.4M
2023-07-27 104.18 104.19 104.07 104.13 0.6M
2023-07-26 104.22 104.31 104.15 104.26 0.3M
2023-07-25 104.17 104.25 104.14 104.22 0.4M
2023-07-24 104.27 104.32 104.19 104.25 0.5M
2023-07-21 104.22 104.30 104.19 104.24 0.4M
2023-07-20 104.23 104.25 104.17 104.20 0.7M
2023-07-19 104.24 104.28 104.19 104.25 0.9M
2023-07-18 104.20 104.21 104.12 104.17 0.6M
2023-07-17 104.11 104.14 104.08 104.14 0.3M
2023-07-14 104.15 104.16 104.03 104.07 0.5M
2023-07-13 104.09 104.19 104.09 104.16 0.6M
2023-07-12 104.04 104.13 104.00 104.04 0.6M
2023-07-11 103.86 103.98 103.86 103.92 0.6M
2023-07-10 103.80 103.95 103.80 103.93 0.9M
2023-07-07 103.81 103.92 103.81 103.88 0.9M
2023-07-06 103.79 103.86 103.75 103.83 0.8M
2023-07-05 103.94 103.95 103.85 103.90 0.3M
2023-07-03 103.92 103.98 103.85 103.85 0.2M
2023-06-30 104.16 104.16 104.02 104.04 0.3M
2023-06-29 104.07 104.11 103.94 103.96 0.4M
2023-06-28 104.09 104.13 104.05 104.12 0.4M
2023-06-27 104.03 104.10 103.97 104.10 0.7M
2023-06-26 104.01 104.05 103.98 104.00 0.5M
2023-06-23 104.00 104.04 103.92 104.00 0.6M
2023-06-22 103.93 103.98 103.87 103.88 1.0M
2023-06-21 103.92 103.98 103.91 103.98 0.4M
2023-06-20 103.84 104.00 103.83 103.89 0.4M
2023-06-16 103.86 103.88 103.79 103.86 0.4M
2023-06-15 103.94 103.94 103.87 103.88 0.7M
2023-06-14 103.84 103.89 103.70 103.79 0.8M
2023-06-13 103.81 103.84 103.73 103.79 0.8M
2023-06-12 103.78 103.78 103.72 103.75 0.4M
2023-06-09 103.75 103.77 103.68 103.68 0.8M
2023-06-08 103.71 103.79 103.69 103.69 0.5M
2023-06-07 103.77 103.79 103.65 103.65 0.4M
2023-06-06 103.73 103.73 103.66 103.69 0.3M
2023-06-05 103.49 103.70 103.49 103.59 0.5M
2023-06-02 103.59 103.62 103.51 103.51 0.7M
2023-06-01 103.54 103.65 103.46 103.57 0.5M
2023-05-31 103.59 103.67 103.56 103.64 0.6M
2023-05-30 103.37 103.56 103.37 103.49 2.4M
2023-05-26 103.29 103.41 103.27 103.34 0.4M
2023-05-25 103.26 103.33 103.23 103.24 1.1M
2023-05-24 103.38 103.42 103.25 103.25 1.0M
2023-05-23 103.52 103.52 103.34 103.45 0.6M
2023-05-22 103.45 103.55 103.43 103.44 0.8M
2023-05-19 103.59 103.63 103.43 103.51 0.6M
2023-05-18 103.78 103.84 103.62 103.66 0.5M
2023-05-17 104.01 104.09 103.90 103.95 0.7M
2023-05-16 104.05 104.12 103.97 104.02 0.5M
2023-05-15 104.03 104.15 104.03 104.09 0.5M
2023-05-12 104.23 104.24 104.08 104.08 0.2M
2023-05-11 104.26 104.29 104.16 104.18 0.3M
2023-05-10 104.34 104.35 104.24 104.29 0.3M
2023-05-09 104.21 104.26 104.18 104.24 0.4M
2023-05-08 104.21 104.22 104.13 104.17 0.4M
2023-05-05 104.27 104.29 104.19 104.23 0.5M
2023-05-04 104.19 104.37 104.09 104.25 0.4M
2023-05-03 104.18 104.27 104.13 104.22 0.5M
2023-05-02 104.18 104.23 104.02 104.07 0.4M
2023-05-01 104.23 104.23 103.93 103.93 0.4M
2023-04-28 104.26 104.37 104.25 104.34 0.3M
2023-04-27 104.28 104.30 104.16 104.24 0.4M
2023-04-26 104.42 104.42 104.27 104.37 0.4M
2023-04-25 104.37 104.56 104.37 104.49 0.5M
2023-04-24 104.33 104.38 104.31 104.38 0.5M
2023-04-21 104.32 104.41 104.22 104.29 0.7M
2023-04-20 104.33 104.43 104.30 104.36 1.9M
2023-04-19 104.22 104.31 104.22 104.29 0.4M
2023-04-18 104.50 104.56 104.46 104.48 0.5M
2023-04-17 104.86 104.90 104.71 104.71 0.3M
2023-04-14 105.01 105.05 104.81 104.89 0.6M
2023-04-13 105.03 105.06 104.92 104.92 0.5M
2023-04-12 104.96 105.05 104.95 105.00 0.9M
2023-04-11 104.85 104.92 104.80 104.84 1.5M
2023-04-10 104.94 104.96 104.80 104.80 1.9M
2023-04-06 104.97 105.06 104.90 104.97 0.3M
2023-04-05 104.96 105.07 104.94 104.98 0.3M
2023-04-04 104.75 104.96 104.75 104.88 0.4M
2023-04-03 104.74 104.89 104.73 104.84 0.4M
2023-03-31 104.92 104.97 104.68 104.68 0.3M
2023-03-30 104.79 104.87 104.77 104.81 0.4M
2023-03-29 104.70 104.85 104.70 104.79 0.5M
2023-03-28 104.64 104.77 104.56 104.73 0.5M
2023-03-27 104.67 104.73 104.60 104.65 0.4M
2023-03-24 104.69 104.74 104.59 104.73 0.3M
2023-03-23 104.61 104.79 104.57 104.62 0.4M
2023-03-22 104.45 104.73 104.38 104.66 0.5M
2023-03-21 104.38 104.50 104.28 104.30 0.5M
2023-03-20 104.56 104.56 104.36 104.39 0.5M
2023-03-17 104.48 104.70 104.44 104.62 0.3M
2023-03-16 104.50 104.52 104.25 104.37 0.5M
2023-03-15 104.20 104.55 104.20 104.47 0.6M
2023-03-14 104.06 104.09 103.89 104.09 1.2M
2023-03-13 104.22 104.31 103.97 104.20 0.4M
2023-03-10 103.97 104.06 103.81 103.90 0.7M
2023-03-09 103.83 103.93 103.70 103.76 0.7M
2023-03-08 103.66 103.88 103.59 103.80 0.6M
2023-03-07 103.53 103.68 103.46 103.58 0.7M
2023-03-06 103.48 103.55 103.44 103.51 0.5M
2023-03-03 103.41 103.53 103.37 103.48 0.7M
2023-03-02 103.24 103.35 103.24 103.32 0.5M
2023-03-01 103.33 103.36 103.27 103.30 0.7M
2023-02-28 103.50 103.54 103.42 103.53 0.5M
2023-02-27 103.40 103.53 103.40 103.48 0.6M
2023-02-24 103.35 103.44 103.13 103.38 0.6M
2023-02-23 103.55 103.62 103.49 103.54 0.9M
2023-02-22 103.45 103.52 103.33 103.52 0.6M
2023-02-21 103.54 103.56 103.44 103.49 0.6M
2023-02-17 103.75 103.77 103.62 103.65 0.6M
2023-02-16 104.15 104.15 103.78 103.84 0.8M
2023-02-15 104.30 104.35 104.12 104.15 0.7M
2023-02-14 104.33 104.40 104.29 104.34 0.4M
2023-02-13 104.49 104.51 104.42 104.50 0.5M
2023-02-10 104.50 104.55 104.42 104.43 0.5M
2023-02-09 104.60 104.61 104.47 104.52 0.7M
2023-02-08 104.61 104.65 104.54 104.61 0.4M
2023-02-07 104.59 104.64 104.55 104.64 0.6M
2023-02-06 104.73 104.77 104.60 104.69 0.9M
2023-02-03 104.86 104.92 104.77 104.83 0.6M
2023-02-02 105.09 105.14 104.98 105.04 0.9M
2023-02-01 104.93 105.03 104.86 105.00 0.8M
2023-01-31 105.02 105.07 104.93 104.97 1.0M
2023-01-30 105.07 105.09 104.87 104.90 1.4M
2023-01-27 105.11 105.11 105.00 105.01 1.3M
2023-01-26 105.13 105.16 104.99 105.02 0.9M
2023-01-25 105.11 105.16 105.03 105.14 0.9M
2023-01-24 105.03 105.09 104.96 105.02 1.0M
2023-01-23 104.98 105.02 104.93 104.95 1.1M
2023-01-20 105.01 105.06 104.98 105.00 0.7M
2023-01-19 105.01 105.11 105.01 105.06 0.8M
2023-01-18 104.99 105.05 104.96 105.03 1.3M
2023-01-17 104.84 104.92 104.70 104.85 1.3M
2023-01-13 104.88 104.92 104.79 104.80 0.8M
2023-01-12 104.81 104.93 104.80 104.93 1.1M
2023-01-11 104.73 104.82 104.71 104.73 1.7M
2023-01-10 104.71 104.75 104.67 104.74 0.6M
2023-01-09 104.64 104.77 104.61 104.75 0.6M
2023-01-06 104.39 104.66 104.39 104.59 0.7M
2023-01-05 104.42 104.45 104.34 104.36 1.0M
2023-01-04 104.45 104.49 104.39 104.42 0.6M
2023-01-03 104.31 104.37 104.25 104.35 1.1M