Canada markets open in 5 hours 6 minutes

iShares National Muni Bond ETF (MUB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.37-0.05 (-0.05%)
At close: 04:00PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 2024108.38108.54108.32108.37108.371,749,100
Sept 10, 2024108.16108.50108.15108.42108.422,862,400
Sept 09, 2024108.10108.26108.02108.18108.182,861,600
Sept 06, 2024108.23108.34108.08108.15108.155,341,500
Sept 05, 2024107.96108.15107.81108.14108.145,527,800
Sept 04, 2024107.81108.07107.69107.87107.873,844,700
Sept 03, 2024107.77107.77107.58107.70107.703,079,300
Sept 03, 20240.268 Dividend
Aug 30, 2024107.89107.92107.66107.67107.403,349,500
Aug 29, 2024107.83107.88107.69107.84107.571,670,000
Aug 28, 2024107.99108.00107.84107.84107.571,728,600
Aug 27, 2024107.90108.00107.78107.98107.711,860,600
Aug 26, 2024108.28108.28108.00108.02107.751,560,000
Aug 23, 2024107.93108.18107.88108.12107.852,400,300
Aug 22, 2024107.84107.92107.69107.81107.542,650,400
Aug 21, 2024108.02108.10107.86108.02107.752,693,000
Aug 20, 2024107.94107.98107.89107.91107.642,900,000
Aug 19, 2024107.78107.97107.77107.85107.582,859,100
Aug 16, 2024107.80107.86107.69107.79107.522,370,600
Aug 15, 2024107.69107.73107.49107.72107.453,266,700
Aug 14, 2024107.94108.12107.86108.07107.801,867,500
Aug 13, 2024107.98108.00107.83107.92107.652,710,300
Aug 12, 2024107.62107.85107.55107.80107.531,678,500
Aug 09, 2024107.66107.77107.57107.69107.423,336,600
Aug 08, 2024107.48107.52107.27107.48107.213,130,000
Aug 07, 2024107.92107.97107.56107.64107.377,365,600
Aug 06, 2024108.10108.11107.94108.02107.756,026,300
Aug 05, 2024108.51108.65108.09108.20107.935,879,500
Aug 02, 2024108.20108.29108.08108.26107.994,648,800
Aug 01, 2024107.51107.84107.51107.58107.313,230,800
Aug 01, 20240.264 Dividend
Jul 31, 2024107.45107.70107.45107.68107.153,619,800
Jul 30, 2024107.38107.42107.25107.41106.882,186,600
Jul 29, 2024107.40107.43107.30107.32106.791,620,900
Jul 26, 2024107.32107.38107.18107.29106.762,243,000
Jul 25, 2024107.27107.31107.03107.06106.533,287,100
Jul 24, 2024107.24107.49107.02107.02106.494,520,000
Jul 23, 2024107.20107.41107.09107.32106.792,430,800
Jul 22, 2024107.23107.34107.14107.23106.702,705,900
Jul 19, 2024107.40107.40107.13107.18106.653,339,800
Jul 18, 2024107.36107.50107.30107.36106.832,187,100
Jul 17, 2024107.51107.51107.30107.50106.971,613,600
Jul 16, 2024107.25107.45107.25107.41106.882,464,400
Jul 15, 2024107.22107.29107.13107.24106.712,382,400
Jul 12, 2024107.24107.38107.24107.34106.812,015,500
Jul 11, 2024107.26107.39107.15107.20106.673,011,200
Jul 10, 2024107.07107.07106.86106.86106.331,864,700
Jul 09, 2024106.98107.04106.88106.97106.442,446,500
Jul 08, 2024106.91107.03106.88107.03106.503,394,000
Jul 05, 2024106.94107.03106.84106.97106.442,700,300
Jul 03, 2024106.53106.75106.53106.71106.182,812,000
Jul 02, 2024106.29106.49106.25106.43105.903,064,700
Jul 01, 2024106.26106.26105.95106.13105.613,545,300
Jul 01, 20240.26 Dividend
Jun 28, 2024106.85106.97106.55106.55105.772,603,500
Jun 27, 2024106.60106.83106.60106.82106.031,807,700
Jun 26, 2024106.73106.73106.55106.56105.782,629,800
Jun 25, 2024106.82106.91106.79106.90106.111,404,800
Jun 24, 2024106.80106.87106.73106.83106.042,792,800
Jun 21, 2024106.95106.97106.79106.81106.023,683,700
Jun 20, 2024106.95106.98106.77106.85106.062,493,100
Jun 18, 2024106.96107.20106.90107.12106.332,828,600
Jun 17, 2024106.93107.00106.72106.86106.072,605,700
Jun 14, 2024106.94107.15106.94107.11106.322,807,000
Jun 13, 2024107.01107.07106.93106.97106.184,073,800
Jun 12, 2024106.79106.99106.66106.66105.874,148,100
Jun 11, 2024106.02106.25106.01106.16105.384,237,400
Jun 10, 2024106.05106.15105.97106.06105.284,241,600
Jun 07, 2024106.16106.31106.13106.16105.384,536,800
Jun 06, 2024106.48106.78106.48106.69105.903,664,300
Jun 05, 2024106.26106.49106.18106.48105.704,517,600
Jun 04, 2024105.88106.07105.87106.07105.294,308,100
Jun 03, 2024105.55105.85105.53105.68104.904,492,000
Jun 03, 20240.278 Dividend
May 31, 2024105.71106.01105.67105.74104.692,982,800
May 30, 2024105.50105.69105.40105.58104.533,481,900
May 29, 2024105.78105.78105.37105.37104.325,802,400
May 28, 2024105.76106.04105.76105.78104.736,506,500
May 24, 2024105.87105.87105.68105.76104.712,191,900
May 23, 2024106.15106.19105.84105.86104.802,421,500
May 22, 2024106.17106.40106.16106.23105.174,810,300
May 21, 2024106.56106.64106.47106.47105.413,139,700
May 20, 2024106.72106.72106.44106.47105.414,304,900
May 17, 2024106.97107.01106.61106.61105.554,720,500
May 16, 2024107.13107.22106.98107.00105.932,804,000
May 15, 2024107.13107.29107.07107.16106.093,896,300
May 14, 2024106.89106.94106.82106.86105.792,991,000
May 13, 2024106.89106.95106.79106.80105.732,530,500
May 10, 2024107.00107.03106.75106.80105.732,359,700
May 09, 2024106.99107.08106.93107.05105.983,324,900
May 08, 2024107.00107.10106.98107.02105.951,936,200
May 07, 2024107.02107.15106.99107.09106.023,164,100
May 06, 2024106.68106.82106.62106.80105.733,227,700
May 03, 2024106.66106.88106.56106.67105.617,096,600
May 02, 2024106.19106.39106.17106.36105.303,293,800
May 01, 2024106.23106.27105.95106.20105.144,388,200
May 01, 20240.261 Dividend
Apr 30, 2024106.19106.36106.14106.33105.012,725,800
Apr 29, 2024106.32106.44106.27106.38105.062,373,100
Apr 26, 2024106.22106.32106.11106.12104.803,049,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...