Canada markets open in 7 hours 5 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023108.05108.23108.04108.20108.202,297,100
Jan 25, 2023108.01108.11107.93108.10108.101,724,000
Jan 24, 2023107.88108.00107.70107.94107.942,615,400
Jan 23, 2023107.90107.94107.71107.73107.734,655,200
Jan 20, 2023108.11108.20107.94107.97107.973,994,200
Jan 19, 2023108.20108.31108.11108.21108.212,752,000
Jan 18, 2023108.13108.27108.04108.21108.212,737,300
Jan 17, 2023107.59107.77107.48107.56107.565,194,000
Jan 13, 2023107.70107.80107.53107.55107.553,588,300
Jan 12, 2023107.48107.72107.38107.70107.703,929,600
Jan 11, 2023107.10107.41107.10107.29107.294,451,000
Jan 10, 2023106.95107.01106.68106.94106.943,519,400
Jan 09, 2023106.78107.02106.78106.87106.875,382,800
Jan 06, 2023106.19106.75106.16106.62106.623,947,400
Jan 05, 2023106.13106.39106.00106.21106.213,358,200
Jan 04, 2023106.25106.39106.17106.25106.255,487,200
Jan 03, 2023105.95105.97105.76105.91105.918,494,700
Dec 30, 2022105.58105.71105.44105.52105.525,843,600
Dec 29, 2022105.49105.67105.42105.64105.645,137,100
Dec 28, 2022105.52105.62104.77105.40105.405,865,600
Dec 27, 2022105.58105.62105.34105.38105.385,855,600
Dec 23, 2022105.77105.77105.57105.74105.743,963,800
Dec 22, 2022105.77105.91105.64105.80105.805,181,900
Dec 21, 2022105.78105.78105.35105.71105.719,244,700
Dec 20, 2022105.73105.76105.49105.56105.566,944,700
Dec 19, 2022105.92105.99105.75105.89105.897,913,900
Dec 16, 2022106.16106.36105.76106.26106.265,492,000
Dec 15, 2022106.56106.62106.32106.38106.386,266,300
Dec 14, 2022106.67106.82106.38106.68106.685,401,400
Dec 13, 2022106.80106.98106.60106.69106.695,685,800
Dec 12, 2022106.44106.58106.10106.10106.107,945,000
Dec 09, 2022106.37106.49106.14106.23106.234,723,200
Dec 08, 2022106.63106.70106.40106.45106.455,804,500
Dec 07, 2022106.41106.78106.38106.72106.726,050,200
Dec 06, 2022106.39106.49106.23106.25106.256,779,400
Dec 05, 2022106.12106.32106.09106.17106.178,360,500
Dec 02, 2022106.20106.37106.06106.24106.244,877,800
Dec 01, 2022106.04106.52106.01106.40106.407,084,800
Dec 01, 20220.211 Dividend
Nov 30, 2022105.90106.41105.77106.22106.016,682,400
Nov 29, 2022105.47105.93105.47105.77105.564,826,700
Nov 28, 2022105.57105.62105.47105.53105.325,629,200
Nov 25, 2022105.51105.62105.39105.45105.242,927,800
Nov 23, 2022105.39105.66105.32105.59105.384,697,200
Nov 22, 2022105.10105.32105.09105.22105.014,678,500
Nov 21, 2022105.11105.17104.81104.97104.766,519,100
Nov 18, 2022104.98105.00104.68104.87104.666,490,400
Nov 17, 2022104.63104.96104.59104.79104.586,776,600
Nov 16, 2022104.36104.75104.36104.67104.468,657,000
Nov 15, 2022103.70104.10103.53104.09103.887,737,600
Nov 14, 2022103.84103.85103.26103.30103.0915,417,500
Nov 11, 2022103.66103.91103.50103.84103.634,828,300
Nov 10, 2022103.17103.83102.90103.74103.536,895,100
Nov 09, 2022102.02102.33102.02102.27102.078,437,200
Nov 08, 2022101.96102.17101.93101.97101.777,578,900
Nov 07, 2022101.91101.95101.66101.76101.569,605,000
Nov 04, 2022101.78101.90101.63101.89101.696,109,200
Nov 03, 2022101.49101.77101.40101.65101.4513,241,500
Nov 02, 2022101.74102.29101.68101.86101.6610,237,700
Nov 01, 2022101.84101.91101.61101.71101.518,690,100
Nov 01, 20220.198 Dividend
Oct 31, 2022101.70101.86101.35101.51101.118,574,900
Oct 28, 2022101.61101.86101.57101.82101.426,790,400
Oct 27, 2022101.67101.93101.62101.71101.316,179,700
Oct 26, 2022101.65101.86101.44101.74101.348,429,300
Oct 25, 2022101.73101.99101.52101.62101.227,329,800
Oct 24, 2022101.92102.02101.48101.54101.149,649,600
Oct 21, 2022102.29102.33101.89102.12101.7210,196,200
Oct 20, 2022103.04103.09102.39102.43102.037,382,000
Oct 19, 2022103.12103.25102.95102.97102.574,113,700
Oct 18, 2022103.46103.53103.20103.41103.004,148,700
Oct 17, 2022103.55103.62103.22103.26102.856,397,400
Oct 14, 2022103.42103.45102.97103.22102.816,324,500
Oct 13, 2022102.81103.23102.66103.20102.794,664,800
Oct 12, 2022103.73103.80103.53103.55103.145,660,400
Oct 11, 2022103.34103.69103.23103.52103.119,251,400
Oct 10, 2022103.32103.42102.99103.29102.883,958,500
Oct 07, 2022103.38103.55103.20103.51103.108,336,100
Oct 06, 2022103.35103.48103.24103.38102.976,864,100
Oct 05, 2022103.42103.45103.09103.36102.957,411,800
Oct 04, 2022103.28103.69103.21103.57103.165,530,200
Oct 03, 2022102.57102.94102.52102.85102.459,858,600
Oct 03, 20220.202 Dividend
Sept 30, 2022102.59102.67102.45102.58101.986,246,700
Sept 29, 2022102.60102.64102.33102.58101.9811,008,700
Sept 28, 2022102.76102.78102.48102.71102.106,659,800
Sept 27, 2022102.46102.68102.21102.59101.996,681,800
Sept 26, 2022103.13103.17102.55102.55101.9513,896,400
Sept 23, 2022103.48103.57103.09103.36102.7510,795,500
Sept 22, 2022103.86103.90103.61103.64103.038,342,600
Sept 21, 2022103.98104.22103.81104.15103.544,882,100
Sept 20, 2022104.31104.33103.89103.92103.318,351,300
Sept 19, 2022104.44104.63104.40104.53103.914,947,500
Sept 16, 2022104.60104.77104.51104.63104.015,079,700
Sept 15, 2022104.90104.95104.51104.65104.034,746,100
Sept 14, 2022104.97105.07104.89104.91104.294,568,900
Sept 13, 2022105.00105.22104.99105.10104.483,720,000
Sept 12, 2022105.56105.63105.33105.44104.824,094,700
Sept 09, 2022105.08105.37105.02105.34104.722,741,100
Sept 08, 2022105.02105.28104.98105.09104.473,540,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...