Canada markets open in 8 hours 14 minutes

iShares National Muni Bond ETF (MUB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
106.44-0.08 (-0.08%)
At close: 04:00PM EDT
108.00 +1.54 (+1.45%)
After hours: 04:09PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024106.44106.49106.37106.44106.442,276,600
Apr 23, 2024106.48106.68106.44106.52106.522,935,600
Apr 22, 2024106.50106.59106.48106.57106.575,622,300
Apr 19, 2024106.56106.60106.46106.47106.471,696,800
Apr 18, 2024106.42106.49106.28106.39106.392,247,500
Apr 17, 2024106.28106.47106.17106.36106.363,440,800
Apr 16, 2024106.28106.38106.17106.21106.214,638,200
Apr 15, 2024106.37106.43106.20106.41106.416,234,600
Apr 12, 2024106.53106.70106.50106.58106.584,106,700
Apr 11, 2024106.22106.37106.12106.22106.226,154,600
Apr 10, 2024106.22106.34106.15106.16106.167,100,600
Apr 09, 2024106.68106.94106.68106.89106.893,633,100
Apr 08, 2024106.40106.69106.38106.62106.623,165,100
Apr 05, 2024106.46106.71106.44106.44106.442,484,800
Apr 04, 2024106.80106.90106.72106.85106.854,818,100
Apr 03, 2024106.51106.73106.40106.72106.724,550,300
Apr 02, 2024106.77106.93106.68106.79106.794,435,100
Apr 01, 2024107.09107.10106.88107.02107.024,200,600
Apr 01, 20240.26 Dividend
Mar 28, 2024107.60107.66107.50107.60107.341,945,600
Mar 27, 2024107.47107.70107.46107.69107.433,166,500
Mar 26, 2024107.55107.61107.43107.53107.272,692,600
Mar 25, 2024107.88107.93107.55107.55107.292,457,100
Mar 22, 2024108.04108.04107.92107.94107.682,143,300
Mar 21, 2024107.86107.90107.74107.79107.533,315,600
Mar 20, 2024107.76107.92107.61107.81107.552,385,300
Mar 19, 2024107.80107.81107.61107.79107.531,505,900
Mar 18, 2024107.74107.75107.64107.66107.402,835,600
Mar 15, 2024107.72107.75107.59107.65107.393,195,200
Mar 14, 2024107.94107.94107.65107.71107.453,008,700
Mar 13, 2024108.03108.21107.98108.02107.761,945,900
Mar 12, 2024108.05108.09107.92108.08107.822,061,000
Mar 11, 2024108.19108.24108.03108.14107.881,656,900
Mar 08, 2024108.13108.20108.06108.17107.911,352,900
Mar 07, 2024108.12108.20108.02108.18107.922,262,600
Mar 06, 2024108.02108.15107.94107.98107.723,069,000
Mar 05, 2024107.77108.09107.69108.01107.753,300,600
Mar 04, 2024107.60107.73107.53107.63107.372,521,500
Mar 01, 2024107.68108.00107.48107.87107.612,287,200
Feb 29, 2024107.99108.09107.91107.97107.713,063,100
Feb 28, 2024107.81107.91107.75107.85107.592,981,200
Feb 27, 2024107.72107.86107.69107.73107.472,196,600
Feb 26, 2024108.07108.08107.69107.76107.502,840,700
Feb 23, 2024107.69108.13107.69107.97107.713,146,400
Feb 22, 2024107.88107.90107.60107.64107.383,120,200
Feb 21, 2024107.90108.04107.80107.86107.602,670,900
Feb 20, 2024107.94108.02107.86107.86107.602,569,000
Feb 16, 2024107.76107.91107.54107.89107.633,859,400
Feb 15, 2024107.89108.03107.78107.99107.733,899,500
Feb 14, 2024107.37107.76107.36107.64107.382,792,600
Feb 13, 2024107.43107.44107.27107.43107.174,082,800
Feb 12, 2024107.90107.97107.84107.86107.602,077,100
Feb 09, 2024107.59107.74107.54107.71107.453,561,300
Feb 08, 2024107.70107.74107.53107.62107.363,636,000
Feb 07, 2024107.82107.92107.69107.71107.452,599,100
Feb 06, 2024107.42107.85107.38107.83107.573,189,900
Feb 05, 2024107.75107.79107.37107.41107.157,851,400
Feb 02, 2024108.20108.23107.91107.95107.694,729,800
Feb 01, 2024108.61108.81108.48108.76108.504,759,100
Feb 01, 20240.258 Dividend
Jan 31, 2024108.40108.65108.38108.46107.944,884,100
Jan 30, 2024108.14108.22107.95108.16107.643,610,200
Jan 29, 2024107.83108.15107.81108.08107.565,943,100
Jan 26, 2024107.74107.79107.60107.66107.142,185,600
Jan 25, 2024107.78107.87107.69107.84107.325,196,600
Jan 24, 2024107.65107.75107.41107.51107.003,462,800
Jan 23, 2024107.36107.50107.32107.44106.933,939,600
Jan 22, 2024107.58107.76107.51107.51107.004,377,500
Jan 19, 2024107.58107.58107.34107.49106.983,331,400
Jan 18, 2024107.95108.03107.50107.59107.075,181,300
Jan 17, 2024108.25108.30107.94107.98107.464,817,000
Jan 16, 2024108.36108.42108.14108.32107.804,791,000
Jan 12, 2024108.62108.74108.52108.60108.084,006,800
Jan 11, 2024108.37108.68108.28108.58108.065,794,800
Jan 10, 2024108.48108.55108.26108.30107.783,878,100
Jan 09, 2024108.43108.66108.36108.43107.913,086,000
Jan 08, 2024108.15108.58108.15108.45107.935,396,200
Jan 05, 2024108.05108.33108.04108.07107.557,720,600
Jan 04, 2024108.10108.24108.10108.21107.696,194,500
Jan 03, 2024108.18108.50108.06108.31107.795,199,200
Jan 02, 2024108.26108.39108.18108.26107.746,226,400
Dec 29, 2023108.38108.52108.36108.41107.893,543,400
Dec 28, 2023108.56108.61108.37108.49107.973,381,600
Dec 27, 2023108.58108.82108.50108.77108.253,407,100
Dec 26, 2023108.28108.41108.23108.33107.812,567,000
Dec 22, 2023108.27108.37108.18108.29107.773,033,600
Dec 21, 2023108.40108.43108.16108.20107.683,111,700
Dec 20, 2023108.08108.28108.08108.20107.684,227,500
Dec 19, 2023107.96108.09107.83108.04107.525,097,200
Dec 18, 2023108.12108.13107.74107.93107.416,253,900
Dec 15, 2023108.18108.24107.94108.06107.542,886,300
Dec 14, 2023107.83108.14107.66108.04107.525,277,000
Dec 14, 20230.254 Dividend
Dec 13, 2023107.15107.84107.03107.76106.995,074,700
Dec 12, 2023107.09107.18106.95107.13106.373,246,800
Dec 11, 2023107.03107.09106.84107.03106.275,658,800
Dec 08, 2023107.00107.15106.86107.11106.354,575,200
Dec 07, 2023107.19107.34107.11107.18106.423,918,000
Dec 06, 2023107.04107.29106.95107.19106.432,913,000
Dec 05, 2023106.92107.20106.91107.01106.254,823,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...