MUB - iShares National Muni Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023106.26106.30105.88105.96105.962,331,900
Jun 01, 2023106.32106.43106.24106.24106.242,517,200
Jun 01, 20230.231 Dividend
May 31, 2023106.36106.60106.27106.37106.142,486,100
May 30, 2023105.86106.25105.82106.23106.001,946,300
May 26, 2023105.43105.78105.43105.73105.502,495,100
May 25, 2023105.12105.54105.12105.46105.232,859,500
May 24, 2023105.30105.35105.10105.16104.933,152,600
May 23, 2023105.52105.63105.30105.35105.122,433,100
May 22, 2023105.69105.71105.51105.57105.343,051,100
May 19, 2023106.00106.03105.57105.75105.523,270,900
May 18, 2023106.65106.65106.04106.08105.853,047,100
May 17, 2023106.96106.99106.63106.66106.432,159,900
May 16, 2023106.84107.05106.76107.04106.812,708,600
May 15, 2023106.99107.04106.89106.97106.742,749,100
May 12, 2023107.38107.42106.95107.00106.771,774,500
May 11, 2023107.33107.51107.27107.46107.231,600,300
May 10, 2023107.33107.48107.23107.38107.152,233,100
May 09, 2023107.23107.23107.08107.08106.851,454,900
May 08, 2023107.19107.23107.09107.18106.952,953,000
May 05, 2023107.37107.46107.23107.46107.231,527,000
May 04, 2023107.22107.48107.12107.37107.141,890,100
May 03, 2023107.22107.46107.06107.35107.121,663,500
May 02, 2023106.80107.19106.68107.14106.911,831,300
May 01, 2023106.86106.89106.51106.52106.292,413,600
May 01, 20230.234 Dividend
Apr 28, 2023107.12107.31107.03107.29106.821,910,600
Apr 27, 2023107.07107.09106.79106.81106.352,019,300
Apr 26, 2023107.56107.56107.05107.05106.582,072,100
Apr 25, 2023107.47107.71107.27107.57107.102,851,400
Apr 24, 2023107.13107.47107.09107.34106.871,457,300
Apr 21, 2023107.06107.14106.89106.90106.443,786,100
Apr 20, 2023106.85107.17106.85107.02106.553,580,300
Apr 19, 2023106.62106.85106.59106.83106.373,031,000
Apr 18, 2023107.31107.35106.91106.97106.502,596,700
Apr 17, 2023108.06108.12107.68107.75107.283,004,600
Apr 14, 2023108.44108.50107.94107.94107.472,983,100
Apr 13, 2023108.53108.64108.34108.35107.881,208,400
Apr 12, 2023108.50108.64108.38108.58108.111,624,200
Apr 11, 2023108.12108.37108.07108.31107.841,681,000
Apr 10, 2023108.21108.22107.94108.01107.542,281,900
Apr 06, 2023108.22108.34108.18108.33107.861,284,700
Apr 05, 2023108.19108.41108.14108.24107.771,438,700
Apr 04, 2023107.58107.99107.56107.91107.441,510,300
Apr 03, 2023107.51107.73107.47107.61107.141,505,700
Apr 03, 20230.228 Dividend
Mar 31, 2023107.62107.80107.55107.74107.041,849,200
Mar 30, 2023107.24107.62107.23107.59106.901,339,400
Mar 29, 2023106.97107.32106.97107.28106.591,590,800
Mar 28, 2023106.98107.28106.96107.18106.491,996,300
Mar 27, 2023107.22107.25106.97107.06106.373,191,400
Mar 24, 2023107.42107.48107.21107.37106.681,532,100
Mar 23, 2023107.06107.33106.97107.14106.452,004,800
Mar 22, 2023106.62107.18106.54107.09106.402,073,200
Mar 21, 2023106.76106.77106.41106.48105.791,621,900
Mar 20, 2023106.91107.04106.79106.83106.142,251,000
Mar 17, 2023107.21107.24107.01107.14106.451,628,600
Mar 16, 2023106.95107.08106.71106.81106.122,029,900
Mar 15, 2023106.95107.23106.71106.88106.193,266,800
Mar 14, 2023106.40106.41106.01106.25105.563,588,200
Mar 13, 2023106.63106.95106.36106.47105.784,435,900
Mar 10, 2023106.08106.47106.05106.15105.463,200,700
Mar 09, 2023105.50105.81105.48105.60104.921,901,800
Mar 08, 2023105.32105.50105.25105.30104.621,623,300
Mar 07, 2023105.32105.45105.15105.37104.692,035,800
Mar 06, 2023105.46105.50105.20105.29104.611,939,900
Mar 03, 2023105.21105.44105.20105.44104.762,964,400
Mar 02, 2023104.79105.14104.68105.10104.422,941,000
Mar 01, 2023105.09105.19104.88104.99104.312,646,500
Mar 01, 20230.243 Dividend
Feb 28, 2023105.40105.47105.32105.45104.531,978,000
Feb 27, 2023105.41105.50105.32105.42104.501,773,400
Feb 24, 2023105.30105.37105.15105.22104.301,545,700
Feb 23, 2023105.42105.73105.40105.60104.681,860,700
Feb 22, 2023105.39105.50105.26105.35104.432,156,000
Feb 21, 2023105.47105.59105.19105.20104.284,613,600
Feb 17, 2023105.94105.97105.70105.89104.963,602,300
Feb 16, 2023106.66106.68106.16106.24105.312,665,400
Feb 15, 2023107.09107.09106.69106.80105.872,623,400
Feb 14, 2023107.03107.23106.95107.16106.222,332,100
Feb 13, 2023107.26107.39107.21107.35106.412,177,100
Feb 10, 2023107.36107.41107.13107.15106.211,289,400
Feb 09, 2023107.50107.61107.33107.37106.432,940,500
Feb 08, 2023107.42107.48107.34107.40106.461,722,200
Feb 07, 2023107.53107.54107.30107.41106.472,801,300
Feb 06, 2023107.68107.73107.47107.50106.563,284,500
Feb 03, 2023108.03108.14107.83107.88106.943,763,600
Feb 02, 2023108.56108.66108.39108.49107.543,496,800
Feb 01, 2023108.04108.45107.92108.39107.443,190,300
Feb 01, 20230.224 Dividend
Jan 31, 2023108.28108.28107.98108.12106.952,891,500
Jan 30, 2023107.97108.03107.85107.89106.724,306,200
Jan 27, 2023107.96108.09107.92107.97106.803,492,600
Jan 26, 2023108.05108.23108.04108.20107.032,297,100
Jan 25, 2023108.01108.11107.93108.10106.931,724,000
Jan 24, 2023107.88108.00107.70107.94106.772,615,400
Jan 23, 2023107.90107.94107.71107.73106.574,655,200
Jan 20, 2023108.11108.20107.94107.97106.803,994,200
Jan 19, 2023108.20108.31108.11108.21107.042,752,000
Jan 18, 2023108.13108.27108.04108.21107.042,737,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...