iShares National Muni Bond ETF (MUB)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

106.86

+0.59

(+0.56%)

At close: 04:00PM EST

106.27

-0.59

(-0.55%)

Pre-Market:

07:00AM EST

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	106.25	106.94	106.14	106.86	106.86	4,029,600
Dec 01, 2023	0.251 Dividend
Nov 30, 2023	106.69	106.69	106.30	106.52	106.27	5,524,300
Nov 29, 2023	106.42	106.70	106.41	106.65	106.40	5,127,700
Nov 28, 2023	105.60	106.02	105.60	105.99	105.74	4,826,400
Nov 27, 2023	105.57	105.73	105.48	105.71	105.46	4,764,000
Nov 24, 2023	105.39	105.41	105.11	105.38	105.13	1,709,300
Nov 22, 2023	105.46	105.64	105.38	105.61	105.36	3,997,200
Nov 21, 2023	105.32	105.44	105.20	105.40	105.15	4,056,000
Nov 20, 2023	104.82	105.24	104.80	105.18	104.93	4,864,600
Nov 17, 2023	104.75	104.86	104.68	104.81	104.56	4,655,900
Nov 16, 2023	104.64	104.85	104.64	104.74	104.49	5,385,300
Nov 15, 2023	104.51	104.53	104.22	104.36	104.11	6,882,300
Nov 14, 2023	104.50	104.78	104.41	104.59	104.34	6,012,900
Nov 13, 2023	103.43	103.82	103.33	103.72	103.48	8,406,300
Nov 10, 2023	103.59	103.64	103.38	103.59	103.35	5,170,100
Nov 09, 2023	103.66	103.72	103.13	103.24	103.00	5,598,500
Nov 08, 2023	103.20	103.77	103.20	103.68	103.44	6,869,200
Nov 07, 2023	102.88	103.24	102.88	103.21	102.97	5,971,700
Nov 06, 2023	102.66	102.72	102.35	102.54	102.30	6,967,000
Nov 03, 2023	102.69	103.24	102.61	102.76	102.52	6,762,800
Nov 02, 2023	101.85	102.21	101.84	102.06	101.82	6,713,700
Nov 01, 2023	100.88	101.39	100.78	101.20	100.96	9,128,100
Nov 01, 2023	0.252 Dividend
Oct 31, 2023	101.02	101.15	100.96	101.02	100.53	7,848,200
Oct 30, 2023	101.22	101.27	100.90	100.98	100.49	10,539,500
Oct 27, 2023	101.21	101.30	101.04	101.22	100.73	7,191,400
Oct 26, 2023	101.13	101.37	101.06	101.34	100.85	9,402,200
Oct 25, 2023	101.18	101.18	100.90	100.97	100.48	6,798,800
Oct 24, 2023	101.36	101.43	101.19	101.41	100.92	10,028,000
Oct 23, 2023	101.22	101.46	101.06	101.33	100.84	8,571,300
Oct 20, 2023	101.10	101.42	101.10	101.38	100.89	5,693,500
Oct 19, 2023	101.42	101.47	100.95	101.10	100.61	10,430,800
Oct 18, 2023	101.56	101.66	101.41	101.56	101.07	6,517,700
Oct 17, 2023	101.97	102.07	101.61	101.75	101.26	5,731,900
Oct 16, 2023	102.54	102.54	102.12	102.25	101.75	6,751,200
Oct 13, 2023	102.91	102.94	102.57	102.65	102.15	4,507,400
Oct 12, 2023	102.75	103.05	102.37	102.47	101.97	9,230,500
Oct 11, 2023	102.90	102.97	102.71	102.96	102.46	10,301,000
Oct 10, 2023	102.00	102.49	101.98	102.47	101.97	9,482,500
Oct 09, 2023	101.70	102.29	101.58	102.21	101.71	4,540,900
Oct 06, 2023	101.40	101.70	101.11	101.56	101.07	6,933,100
Oct 05, 2023	101.92	102.02	101.66	101.98	101.49	3,833,200
Oct 04, 2023	101.75	101.90	101.71	101.85	101.36	7,179,500
Oct 03, 2023	101.75	101.95	101.39	101.55	101.06	7,549,300
Oct 02, 2023	102.26	102.31	101.87	101.94	101.45	11,671,700
Oct 02, 2023	0.242 Dividend
Sept 29, 2023	102.59	103.04	102.51	102.54	101.80	10,869,400
Sept 28, 2023	102.83	102.84	102.42	102.58	101.84	8,228,100
Sept 27, 2023	103.06	103.16	102.77	102.82	102.08	5,939,400
Sept 26, 2023	103.14	103.17	103.05	103.09	102.35	10,918,300
Sept 25, 2023	103.51	103.58	103.15	103.20	102.46	6,017,500
Sept 22, 2023	103.97	104.02	103.87	103.96	103.21	4,370,600
Sept 21, 2023	103.89	104.02	103.71	103.89	103.14	6,985,300
Sept 20, 2023	104.62	104.81	104.54	104.56	103.81	3,331,200
Sept 19, 2023	104.67	104.76	104.53	104.63	103.88	3,634,400
Sept 18, 2023	104.74	104.85	104.70	104.82	104.07	2,829,100
Sept 15, 2023	104.71	104.78	104.55	104.71	103.96	2,096,100
Sept 14, 2023	104.81	104.93	104.66	104.77	104.02	3,783,800
Sept 13, 2023	104.89	105.06	104.89	104.99	104.23	2,625,700
Sept 12, 2023	104.95	104.98	104.77	104.94	104.19	2,956,100
Sept 11, 2023	104.90	105.05	104.89	104.92	104.17	5,415,300
Sept 08, 2023	104.94	105.04	104.82	104.92	104.17	5,785,900
Sept 07, 2023	105.06	105.06	104.78	104.79	104.04	6,335,200
Sept 06, 2023	104.94	105.02	104.80	104.99	104.23	5,661,200
Sept 05, 2023	105.07	105.09	104.82	104.84	104.09	3,394,600
Sept 01, 2023	105.27	105.33	104.89	105.11	104.35	2,352,600
Sept 01, 2023	0.234 Dividend
Aug 31, 2023	105.38	105.49	105.32	105.46	104.47	2,213,500
Aug 30, 2023	105.42	105.47	105.33	105.34	104.35	2,682,400
Aug 29, 2023	105.07	105.48	105.02	105.36	104.37	4,387,700
Aug 28, 2023	105.09	105.16	105.01	105.16	104.17	2,961,000
Aug 25, 2023	105.01	105.12	104.86	105.01	104.02	2,394,600
Aug 24, 2023	104.97	105.15	104.97	105.14	104.15	2,545,400
Aug 23, 2023	104.98	105.19	104.93	105.19	104.20	2,550,400
Aug 22, 2023	104.85	104.91	104.72	104.75	103.77	2,573,800
Aug 21, 2023	104.85	104.96	104.70	104.85	103.86	3,770,200
Aug 18, 2023	105.19	105.35	105.12	105.18	104.19	1,755,700
Aug 17, 2023	105.63	105.65	105.17	105.26	104.27	3,589,100
Aug 16, 2023	105.84	105.89	105.50	105.55	104.56	1,287,500
Aug 15, 2023	105.63	105.97	105.60	105.78	104.79	1,784,700
Aug 14, 2023	105.75	105.79	105.48	105.68	104.69	2,695,100
Aug 11, 2023	105.44	105.82	105.40	105.68	104.69	2,868,300
Aug 10, 2023	106.04	106.13	105.69	105.77	104.78	1,712,700
Aug 09, 2023	105.90	106.04	105.88	105.94	104.94	3,144,900
Aug 08, 2023	105.76	105.91	105.73	105.87	104.88	3,894,000
Aug 07, 2023	105.57	105.66	105.48	105.48	104.49	2,092,100
Aug 04, 2023	105.40	105.76	105.36	105.74	104.75	2,413,900
Aug 03, 2023	105.26	105.33	105.12	105.28	104.29	1,979,500
Aug 02, 2023	105.98	106.00	105.64	105.84	104.85	2,467,600
Aug 01, 2023	106.19	106.21	106.05	106.14	105.14	2,038,200
Aug 01, 2023	0.236 Dividend
Jul 31, 2023	106.63	106.74	106.43	106.52	105.29	2,867,100
Jul 28, 2023	106.86	106.86	106.57	106.66	105.42	2,022,300
Jul 27, 2023	106.96	107.01	106.66	106.72	105.48	2,891,300
Jul 26, 2023	107.16	107.28	107.07	107.22	105.98	1,679,100
Jul 25, 2023	107.14	107.19	107.01	107.09	105.85	1,772,600
Jul 24, 2023	107.42	107.48	107.20	107.22	105.98	1,441,900
Jul 21, 2023	107.20	107.31	107.14	107.29	106.05	1,810,600
Jul 20, 2023	107.34	107.34	106.93	107.07	105.83	2,269,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7393-0.0017(-0.23%)

CRUDE OIL73.59-0.48(-0.65%)

Bitcoin CAD56,586.44+3,162.09(+5.92%)

iShares National Muni Bond ETF (MUB)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7393
-0.0017(-0.23%)

CRUDE OIL
73.59
-0.48(-0.65%)

Bitcoin CAD
56,586.44
+3,162.09(+5.92%)