Canada markets open in 2 hours 4 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023106.25106.94106.14106.86106.864,029,600
Dec 01, 20230.251 Dividend
Nov 30, 2023106.69106.69106.30106.52106.275,524,300
Nov 29, 2023106.42106.70106.41106.65106.405,127,700
Nov 28, 2023105.60106.02105.60105.99105.744,826,400
Nov 27, 2023105.57105.73105.48105.71105.464,764,000
Nov 24, 2023105.39105.41105.11105.38105.131,709,300
Nov 22, 2023105.46105.64105.38105.61105.363,997,200
Nov 21, 2023105.32105.44105.20105.40105.154,056,000
Nov 20, 2023104.82105.24104.80105.18104.934,864,600
Nov 17, 2023104.75104.86104.68104.81104.564,655,900
Nov 16, 2023104.64104.85104.64104.74104.495,385,300
Nov 15, 2023104.51104.53104.22104.36104.116,882,300
Nov 14, 2023104.50104.78104.41104.59104.346,012,900
Nov 13, 2023103.43103.82103.33103.72103.488,406,300
Nov 10, 2023103.59103.64103.38103.59103.355,170,100
Nov 09, 2023103.66103.72103.13103.24103.005,598,500
Nov 08, 2023103.20103.77103.20103.68103.446,869,200
Nov 07, 2023102.88103.24102.88103.21102.975,971,700
Nov 06, 2023102.66102.72102.35102.54102.306,967,000
Nov 03, 2023102.69103.24102.61102.76102.526,762,800
Nov 02, 2023101.85102.21101.84102.06101.826,713,700
Nov 01, 2023100.88101.39100.78101.20100.969,128,100
Nov 01, 20230.252 Dividend
Oct 31, 2023101.02101.15100.96101.02100.537,848,200
Oct 30, 2023101.22101.27100.90100.98100.4910,539,500
Oct 27, 2023101.21101.30101.04101.22100.737,191,400
Oct 26, 2023101.13101.37101.06101.34100.859,402,200
Oct 25, 2023101.18101.18100.90100.97100.486,798,800
Oct 24, 2023101.36101.43101.19101.41100.9210,028,000
Oct 23, 2023101.22101.46101.06101.33100.848,571,300
Oct 20, 2023101.10101.42101.10101.38100.895,693,500
Oct 19, 2023101.42101.47100.95101.10100.6110,430,800
Oct 18, 2023101.56101.66101.41101.56101.076,517,700
Oct 17, 2023101.97102.07101.61101.75101.265,731,900
Oct 16, 2023102.54102.54102.12102.25101.756,751,200
Oct 13, 2023102.91102.94102.57102.65102.154,507,400
Oct 12, 2023102.75103.05102.37102.47101.979,230,500
Oct 11, 2023102.90102.97102.71102.96102.4610,301,000
Oct 10, 2023102.00102.49101.98102.47101.979,482,500
Oct 09, 2023101.70102.29101.58102.21101.714,540,900
Oct 06, 2023101.40101.70101.11101.56101.076,933,100
Oct 05, 2023101.92102.02101.66101.98101.493,833,200
Oct 04, 2023101.75101.90101.71101.85101.367,179,500
Oct 03, 2023101.75101.95101.39101.55101.067,549,300
Oct 02, 2023102.26102.31101.87101.94101.4511,671,700
Oct 02, 20230.242 Dividend
Sept 29, 2023102.59103.04102.51102.54101.8010,869,400
Sept 28, 2023102.83102.84102.42102.58101.848,228,100
Sept 27, 2023103.06103.16102.77102.82102.085,939,400
Sept 26, 2023103.14103.17103.05103.09102.3510,918,300
Sept 25, 2023103.51103.58103.15103.20102.466,017,500
Sept 22, 2023103.97104.02103.87103.96103.214,370,600
Sept 21, 2023103.89104.02103.71103.89103.146,985,300
Sept 20, 2023104.62104.81104.54104.56103.813,331,200
Sept 19, 2023104.67104.76104.53104.63103.883,634,400
Sept 18, 2023104.74104.85104.70104.82104.072,829,100
Sept 15, 2023104.71104.78104.55104.71103.962,096,100
Sept 14, 2023104.81104.93104.66104.77104.023,783,800
Sept 13, 2023104.89105.06104.89104.99104.232,625,700
Sept 12, 2023104.95104.98104.77104.94104.192,956,100
Sept 11, 2023104.90105.05104.89104.92104.175,415,300
Sept 08, 2023104.94105.04104.82104.92104.175,785,900
Sept 07, 2023105.06105.06104.78104.79104.046,335,200
Sept 06, 2023104.94105.02104.80104.99104.235,661,200
Sept 05, 2023105.07105.09104.82104.84104.093,394,600
Sept 01, 2023105.27105.33104.89105.11104.352,352,600
Sept 01, 20230.234 Dividend
Aug 31, 2023105.38105.49105.32105.46104.472,213,500
Aug 30, 2023105.42105.47105.33105.34104.352,682,400
Aug 29, 2023105.07105.48105.02105.36104.374,387,700
Aug 28, 2023105.09105.16105.01105.16104.172,961,000
Aug 25, 2023105.01105.12104.86105.01104.022,394,600
Aug 24, 2023104.97105.15104.97105.14104.152,545,400
Aug 23, 2023104.98105.19104.93105.19104.202,550,400
Aug 22, 2023104.85104.91104.72104.75103.772,573,800
Aug 21, 2023104.85104.96104.70104.85103.863,770,200
Aug 18, 2023105.19105.35105.12105.18104.191,755,700
Aug 17, 2023105.63105.65105.17105.26104.273,589,100
Aug 16, 2023105.84105.89105.50105.55104.561,287,500
Aug 15, 2023105.63105.97105.60105.78104.791,784,700
Aug 14, 2023105.75105.79105.48105.68104.692,695,100
Aug 11, 2023105.44105.82105.40105.68104.692,868,300
Aug 10, 2023106.04106.13105.69105.77104.781,712,700
Aug 09, 2023105.90106.04105.88105.94104.943,144,900
Aug 08, 2023105.76105.91105.73105.87104.883,894,000
Aug 07, 2023105.57105.66105.48105.48104.492,092,100
Aug 04, 2023105.40105.76105.36105.74104.752,413,900
Aug 03, 2023105.26105.33105.12105.28104.291,979,500
Aug 02, 2023105.98106.00105.64105.84104.852,467,600
Aug 01, 2023106.19106.21106.05106.14105.142,038,200
Aug 01, 20230.236 Dividend
Jul 31, 2023106.63106.74106.43106.52105.292,867,100
Jul 28, 2023106.86106.86106.57106.66105.422,022,300
Jul 27, 2023106.96107.01106.66106.72105.482,891,300
Jul 26, 2023107.16107.28107.07107.22105.981,679,100
Jul 25, 2023107.14107.19107.01107.09105.851,772,600
Jul 24, 2023107.42107.48107.20107.22105.981,441,900
Jul 21, 2023107.20107.31107.14107.29106.051,810,600
Jul 20, 2023107.34107.34106.93107.07105.832,269,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...