iShares National Muni Bond ETF (MUB)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

108.20

+0.10

(+0.09%)

At close: 04:00PM EST

108.20

0.00

(0.00%)

After hours:

04:54PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	108.05	108.23	108.04	108.20	108.20	2,297,100
Jan 25, 2023	108.01	108.11	107.93	108.10	108.10	1,724,000
Jan 24, 2023	107.88	108.00	107.70	107.94	107.94	2,615,400
Jan 23, 2023	107.90	107.94	107.71	107.73	107.73	4,655,200
Jan 20, 2023	108.11	108.20	107.94	107.97	107.97	3,994,200
Jan 19, 2023	108.20	108.31	108.11	108.21	108.21	2,752,000
Jan 18, 2023	108.13	108.27	108.04	108.21	108.21	2,737,300
Jan 17, 2023	107.59	107.77	107.48	107.56	107.56	5,194,000
Jan 13, 2023	107.70	107.80	107.53	107.55	107.55	3,588,300
Jan 12, 2023	107.48	107.72	107.38	107.70	107.70	3,929,600
Jan 11, 2023	107.10	107.41	107.10	107.29	107.29	4,451,000
Jan 10, 2023	106.95	107.01	106.68	106.94	106.94	3,519,400
Jan 09, 2023	106.78	107.02	106.78	106.87	106.87	5,382,800
Jan 06, 2023	106.19	106.75	106.16	106.62	106.62	3,947,400
Jan 05, 2023	106.13	106.39	106.00	106.21	106.21	3,358,200
Jan 04, 2023	106.25	106.39	106.17	106.25	106.25	5,487,200
Jan 03, 2023	105.95	105.97	105.76	105.91	105.91	8,494,700
Dec 30, 2022	105.58	105.71	105.44	105.52	105.52	5,843,600
Dec 29, 2022	105.49	105.67	105.42	105.64	105.64	5,137,100
Dec 28, 2022	105.52	105.62	104.77	105.40	105.40	5,865,600
Dec 27, 2022	105.58	105.62	105.34	105.38	105.38	5,855,600
Dec 23, 2022	105.77	105.77	105.57	105.74	105.74	3,963,800
Dec 22, 2022	105.77	105.91	105.64	105.80	105.80	5,181,900
Dec 21, 2022	105.78	105.78	105.35	105.71	105.71	9,244,700
Dec 20, 2022	105.73	105.76	105.49	105.56	105.56	6,944,700
Dec 19, 2022	105.92	105.99	105.75	105.89	105.89	7,913,900
Dec 16, 2022	106.16	106.36	105.76	106.26	106.26	5,492,000
Dec 15, 2022	106.56	106.62	106.32	106.38	106.38	6,266,300
Dec 14, 2022	106.67	106.82	106.38	106.68	106.68	5,401,400
Dec 13, 2022	106.80	106.98	106.60	106.69	106.69	5,685,800
Dec 12, 2022	106.44	106.58	106.10	106.10	106.10	7,945,000
Dec 09, 2022	106.37	106.49	106.14	106.23	106.23	4,723,200
Dec 08, 2022	106.63	106.70	106.40	106.45	106.45	5,804,500
Dec 07, 2022	106.41	106.78	106.38	106.72	106.72	6,050,200
Dec 06, 2022	106.39	106.49	106.23	106.25	106.25	6,779,400
Dec 05, 2022	106.12	106.32	106.09	106.17	106.17	8,360,500
Dec 02, 2022	106.20	106.37	106.06	106.24	106.24	4,877,800
Dec 01, 2022	106.04	106.52	106.01	106.40	106.40	7,084,800
Dec 01, 2022	0.211 Dividend
Nov 30, 2022	105.90	106.41	105.77	106.22	106.01	6,682,400
Nov 29, 2022	105.47	105.93	105.47	105.77	105.56	4,826,700
Nov 28, 2022	105.57	105.62	105.47	105.53	105.32	5,629,200
Nov 25, 2022	105.51	105.62	105.39	105.45	105.24	2,927,800
Nov 23, 2022	105.39	105.66	105.32	105.59	105.38	4,697,200
Nov 22, 2022	105.10	105.32	105.09	105.22	105.01	4,678,500
Nov 21, 2022	105.11	105.17	104.81	104.97	104.76	6,519,100
Nov 18, 2022	104.98	105.00	104.68	104.87	104.66	6,490,400
Nov 17, 2022	104.63	104.96	104.59	104.79	104.58	6,776,600
Nov 16, 2022	104.36	104.75	104.36	104.67	104.46	8,657,000
Nov 15, 2022	103.70	104.10	103.53	104.09	103.88	7,737,600
Nov 14, 2022	103.84	103.85	103.26	103.30	103.09	15,417,500
Nov 11, 2022	103.66	103.91	103.50	103.84	103.63	4,828,300
Nov 10, 2022	103.17	103.83	102.90	103.74	103.53	6,895,100
Nov 09, 2022	102.02	102.33	102.02	102.27	102.07	8,437,200
Nov 08, 2022	101.96	102.17	101.93	101.97	101.77	7,578,900
Nov 07, 2022	101.91	101.95	101.66	101.76	101.56	9,605,000
Nov 04, 2022	101.78	101.90	101.63	101.89	101.69	6,109,200
Nov 03, 2022	101.49	101.77	101.40	101.65	101.45	13,241,500
Nov 02, 2022	101.74	102.29	101.68	101.86	101.66	10,237,700
Nov 01, 2022	101.84	101.91	101.61	101.71	101.51	8,690,100
Nov 01, 2022	0.198 Dividend
Oct 31, 2022	101.70	101.86	101.35	101.51	101.11	8,574,900
Oct 28, 2022	101.61	101.86	101.57	101.82	101.42	6,790,400
Oct 27, 2022	101.67	101.93	101.62	101.71	101.31	6,179,700
Oct 26, 2022	101.65	101.86	101.44	101.74	101.34	8,429,300
Oct 25, 2022	101.73	101.99	101.52	101.62	101.22	7,329,800
Oct 24, 2022	101.92	102.02	101.48	101.54	101.14	9,649,600
Oct 21, 2022	102.29	102.33	101.89	102.12	101.72	10,196,200
Oct 20, 2022	103.04	103.09	102.39	102.43	102.03	7,382,000
Oct 19, 2022	103.12	103.25	102.95	102.97	102.57	4,113,700
Oct 18, 2022	103.46	103.53	103.20	103.41	103.00	4,148,700
Oct 17, 2022	103.55	103.62	103.22	103.26	102.85	6,397,400
Oct 14, 2022	103.42	103.45	102.97	103.22	102.81	6,324,500
Oct 13, 2022	102.81	103.23	102.66	103.20	102.79	4,664,800
Oct 12, 2022	103.73	103.80	103.53	103.55	103.14	5,660,400
Oct 11, 2022	103.34	103.69	103.23	103.52	103.11	9,251,400
Oct 10, 2022	103.32	103.42	102.99	103.29	102.88	3,958,500
Oct 07, 2022	103.38	103.55	103.20	103.51	103.10	8,336,100
Oct 06, 2022	103.35	103.48	103.24	103.38	102.97	6,864,100
Oct 05, 2022	103.42	103.45	103.09	103.36	102.95	7,411,800
Oct 04, 2022	103.28	103.69	103.21	103.57	103.16	5,530,200
Oct 03, 2022	102.57	102.94	102.52	102.85	102.45	9,858,600
Oct 03, 2022	0.202 Dividend
Sept 30, 2022	102.59	102.67	102.45	102.58	101.98	6,246,700
Sept 29, 2022	102.60	102.64	102.33	102.58	101.98	11,008,700
Sept 28, 2022	102.76	102.78	102.48	102.71	102.10	6,659,800
Sept 27, 2022	102.46	102.68	102.21	102.59	101.99	6,681,800
Sept 26, 2022	103.13	103.17	102.55	102.55	101.95	13,896,400
Sept 23, 2022	103.48	103.57	103.09	103.36	102.75	10,795,500
Sept 22, 2022	103.86	103.90	103.61	103.64	103.03	8,342,600
Sept 21, 2022	103.98	104.22	103.81	104.15	103.54	4,882,100
Sept 20, 2022	104.31	104.33	103.89	103.92	103.31	8,351,300
Sept 19, 2022	104.44	104.63	104.40	104.53	103.91	4,947,500
Sept 16, 2022	104.60	104.77	104.51	104.63	104.01	5,079,700
Sept 15, 2022	104.90	104.95	104.51	104.65	104.03	4,746,100
Sept 14, 2022	104.97	105.07	104.89	104.91	104.29	4,568,900
Sept 13, 2022	105.00	105.22	104.99	105.10	104.48	3,720,000
Sept 12, 2022	105.56	105.63	105.33	105.44	104.82	4,094,700
Sept 09, 2022	105.08	105.37	105.02	105.34	104.72	2,741,100
Sept 08, 2022	105.02	105.28	104.98	105.09	104.47	3,540,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7498-0.0008(-0.11%)

CRUDE OIL81.22+0.21(+0.26%)

BTC-CAD30,631.75-256.24(-0.83%)

iShares National Muni Bond ETF (MUB)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7498
-0.0008(-0.11%)

CRUDE OIL
81.22
+0.21(+0.26%)

BTC-CAD
30,631.75
-256.24(-0.83%)