NYSEArca - Delayed Quote USD

iShares National Muni Bond ETF (MUB)

106.52 -0.05 (-0.05%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 106.48 106.67 106.43 106.52 106.52 2,909,511
Apr 22, 2024 106.50 106.59 106.48 106.57 106.57 5,622,300
Apr 19, 2024 106.56 106.60 106.46 106.47 106.47 1,696,800
Apr 18, 2024 106.42 106.49 106.28 106.39 106.39 2,247,500
Apr 17, 2024 106.28 106.47 106.17 106.36 106.36 3,440,800
Apr 16, 2024 106.28 106.38 106.17 106.21 106.21 4,638,200
Apr 15, 2024 106.37 106.43 106.20 106.41 106.41 6,234,600
Apr 12, 2024 106.53 106.70 106.50 106.58 106.58 4,106,700
Apr 11, 2024 106.22 106.37 106.12 106.22 106.22 6,154,600
Apr 10, 2024 106.22 106.34 106.15 106.16 106.16 7,100,600
Apr 9, 2024 106.68 106.94 106.68 106.89 106.89 3,633,100
Apr 8, 2024 106.40 106.69 106.38 106.62 106.62 3,165,100
Apr 5, 2024 106.46 106.71 106.44 106.44 106.44 2,484,800
Apr 4, 2024 106.80 106.90 106.72 106.85 106.85 4,818,100
Apr 3, 2024 106.51 106.73 106.40 106.72 106.72 4,550,300
Apr 2, 2024 106.77 106.93 106.68 106.79 106.79 4,435,100
Apr 1, 2024 0.26 Dividend
Apr 1, 2024 107.09 107.10 106.88 107.02 107.02 4,200,600
Mar 28, 2024 107.60 107.66 107.50 107.60 107.34 1,945,600
Mar 27, 2024 107.47 107.70 107.46 107.69 107.43 3,166,500
Mar 26, 2024 107.55 107.61 107.43 107.53 107.27 2,692,600
Mar 25, 2024 107.88 107.93 107.55 107.55 107.29 2,457,100
Mar 22, 2024 108.04 108.04 107.92 107.94 107.68 2,143,300
Mar 21, 2024 107.86 107.90 107.74 107.79 107.53 3,315,600
Mar 20, 2024 107.76 107.92 107.61 107.81 107.55 2,385,300
Mar 19, 2024 107.80 107.81 107.61 107.79 107.53 1,505,900
Mar 18, 2024 107.74 107.75 107.64 107.66 107.40 2,835,600
Mar 15, 2024 107.72 107.75 107.59 107.65 107.39 3,195,200
Mar 14, 2024 107.94 107.94 107.65 107.71 107.45 3,008,700
Mar 13, 2024 108.03 108.21 107.98 108.02 107.76 1,945,900
Mar 12, 2024 108.05 108.09 107.92 108.08 107.82 2,061,000
Mar 11, 2024 108.19 108.24 108.03 108.14 107.88 1,656,900
Mar 8, 2024 108.13 108.20 108.06 108.17 107.91 1,352,900
Mar 7, 2024 108.12 108.20 108.02 108.18 107.92 2,262,600
Mar 6, 2024 108.02 108.15 107.94 107.98 107.72 3,069,000
Mar 5, 2024 107.77 108.09 107.69 108.01 107.75 3,300,600
Mar 4, 2024 107.60 107.73 107.53 107.63 107.37 2,521,500
Mar 1, 2024 107.68 108.00 107.48 107.87 107.61 2,287,200
Feb 29, 2024 107.99 108.09 107.91 107.97 107.71 3,063,100
Feb 28, 2024 107.81 107.91 107.75 107.85 107.59 2,981,200
Feb 27, 2024 107.72 107.86 107.69 107.73 107.47 2,196,600
Feb 26, 2024 108.07 108.08 107.69 107.76 107.50 2,840,700
Feb 23, 2024 107.69 108.13 107.69 107.97 107.71 3,146,400
Feb 22, 2024 107.88 107.90 107.60 107.64 107.38 3,120,200
Feb 21, 2024 107.90 108.04 107.80 107.86 107.60 2,670,900
Feb 20, 2024 107.94 108.02 107.86 107.86 107.60 2,569,000
Feb 16, 2024 107.76 107.91 107.54 107.89 107.63 3,859,400
Feb 15, 2024 107.89 108.03 107.78 107.99 107.73 3,899,500
Feb 14, 2024 107.37 107.76 107.36 107.64 107.38 2,792,600
Feb 13, 2024 107.43 107.44 107.27 107.43 107.17 4,082,800
Feb 12, 2024 107.90 107.97 107.84 107.86 107.60 2,077,100
Feb 9, 2024 107.59 107.74 107.54 107.71 107.45 3,561,300
Feb 8, 2024 107.70 107.74 107.53 107.62 107.36 3,636,000
Feb 7, 2024 107.82 107.92 107.69 107.71 107.45 2,599,100
Feb 6, 2024 107.42 107.85 107.38 107.83 107.57 3,189,900
Feb 5, 2024 107.75 107.79 107.37 107.41 107.15 7,851,400
Feb 2, 2024 108.20 108.23 107.91 107.95 107.69 4,729,800
Feb 1, 2024 0.26 Dividend
Feb 1, 2024 108.61 108.81 108.48 108.76 108.50 4,759,100
Jan 31, 2024 108.40 108.65 108.38 108.46 107.94 4,884,100
Jan 30, 2024 108.14 108.22 107.95 108.16 107.64 3,610,200
Jan 29, 2024 107.83 108.15 107.81 108.08 107.56 5,943,100
Jan 26, 2024 107.74 107.79 107.60 107.66 107.14 2,185,600
Jan 25, 2024 107.78 107.87 107.69 107.84 107.32 5,196,600
Jan 24, 2024 107.65 107.75 107.41 107.51 107.00 3,462,800
Jan 23, 2024 107.36 107.50 107.32 107.44 106.93 3,939,600
Jan 22, 2024 107.58 107.76 107.51 107.51 107.00 4,377,500
Jan 19, 2024 107.58 107.58 107.34 107.49 106.98 3,331,400
Jan 18, 2024 107.95 108.03 107.50 107.59 107.07 5,181,300
Jan 17, 2024 108.25 108.30 107.94 107.98 107.46 4,817,000
Jan 16, 2024 108.36 108.42 108.14 108.32 107.80 4,791,000
Jan 12, 2024 108.62 108.74 108.52 108.60 108.08 4,006,800
Jan 11, 2024 108.37 108.68 108.28 108.58 108.06 5,794,800
Jan 10, 2024 108.48 108.55 108.26 108.30 107.78 3,878,100
Jan 9, 2024 108.43 108.66 108.36 108.43 107.91 3,086,000
Jan 8, 2024 108.15 108.58 108.15 108.45 107.93 5,396,200
Jan 5, 2024 108.05 108.33 108.04 108.07 107.55 7,720,600
Jan 4, 2024 108.10 108.24 108.10 108.21 107.69 6,194,500
Jan 3, 2024 108.18 108.50 108.06 108.31 107.79 5,199,200
Jan 2, 2024 108.26 108.39 108.18 108.26 107.74 6,226,400
Dec 29, 2023 108.38 108.52 108.36 108.41 107.89 3,543,400
Dec 28, 2023 108.56 108.61 108.37 108.49 107.97 3,381,600
Dec 27, 2023 108.58 108.82 108.50 108.77 108.25 3,407,100
Dec 26, 2023 108.28 108.41 108.23 108.33 107.81 2,567,000
Dec 22, 2023 108.27 108.37 108.18 108.29 107.77 3,033,600
Dec 21, 2023 108.40 108.43 108.16 108.20 107.68 3,111,700
Dec 20, 2023 108.08 108.28 108.08 108.20 107.68 4,227,500
Dec 19, 2023 107.96 108.09 107.83 108.04 107.52 5,097,200
Dec 18, 2023 108.12 108.13 107.74 107.93 107.41 6,253,900
Dec 15, 2023 108.18 108.24 107.94 108.06 107.54 2,886,300
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 107.83 108.14 107.66 108.04 107.52 5,277,000
Dec 13, 2023 107.15 107.84 107.03 107.76 106.99 5,074,700
Dec 12, 2023 107.09 107.18 106.95 107.13 106.37 3,246,800
Dec 11, 2023 107.03 107.09 106.84 107.03 106.27 5,658,800
Dec 8, 2023 107.00 107.15 106.86 107.11 106.35 4,575,200
Dec 7, 2023 107.19 107.34 107.11 107.18 106.42 3,918,000
Dec 6, 2023 107.04 107.29 106.95 107.19 106.43 2,913,000
Dec 5, 2023 106.92 107.20 106.91 107.01 106.25 4,823,300
Dec 4, 2023 106.74 106.80 106.44 106.70 105.94 4,100,300
Dec 1, 2023 0.25 Dividend
Dec 1, 2023 106.25 106.94 106.14 106.86 106.10 4,029,600
Nov 30, 2023 106.69 106.69 106.30 106.52 105.51 5,524,300
Nov 29, 2023 106.42 106.70 106.41 106.65 105.64 5,127,700
Nov 28, 2023 105.60 106.02 105.60 105.99 104.99 4,826,400
Nov 27, 2023 105.57 105.73 105.48 105.71 104.71 4,764,000
Nov 24, 2023 105.39 105.41 105.11 105.38 104.38 1,709,300
Nov 22, 2023 105.46 105.64 105.38 105.61 104.61 3,997,200
Nov 21, 2023 105.32 105.44 105.20 105.40 104.40 4,056,000
Nov 20, 2023 104.82 105.24 104.80 105.18 104.18 4,864,600
Nov 17, 2023 104.75 104.86 104.68 104.81 103.82 4,655,900
Nov 16, 2023 104.64 104.85 104.64 104.74 103.75 5,385,300
Nov 15, 2023 104.51 104.53 104.22 104.36 103.37 6,882,300
Nov 14, 2023 104.50 104.78 104.41 104.59 103.60 6,012,900
Nov 13, 2023 103.43 103.82 103.33 103.72 102.74 8,406,300
Nov 10, 2023 103.59 103.64 103.38 103.59 102.61 5,170,100
Nov 9, 2023 103.66 103.72 103.13 103.24 102.26 5,598,500
Nov 8, 2023 103.20 103.77 103.20 103.68 102.70 6,869,200
Nov 7, 2023 102.88 103.24 102.88 103.21 102.23 5,971,700
Nov 6, 2023 102.66 102.72 102.35 102.54 101.57 6,967,000
Nov 3, 2023 102.69 103.24 102.61 102.76 101.79 6,762,800
Nov 2, 2023 101.85 102.21 101.84 102.06 101.09 6,713,700
Nov 1, 2023 0.25 Dividend
Nov 1, 2023 100.88 101.39 100.78 101.20 100.24 9,128,100
Oct 31, 2023 101.02 101.15 100.96 101.02 99.81 7,848,200
Oct 30, 2023 101.22 101.27 100.90 100.98 99.77 10,539,500
Oct 27, 2023 101.21 101.30 101.04 101.22 100.01 7,191,400
Oct 26, 2023 101.13 101.37 101.06 101.34 100.13 9,402,200
Oct 25, 2023 101.18 101.18 100.90 100.97 99.76 6,798,800
Oct 24, 2023 101.36 101.43 101.19 101.41 100.20 10,028,000
Oct 23, 2023 101.22 101.46 101.06 101.33 100.12 8,571,300
Oct 20, 2023 101.10 101.42 101.10 101.38 100.17 5,693,500
Oct 19, 2023 101.42 101.47 100.95 101.10 99.89 10,430,800
Oct 18, 2023 101.56 101.66 101.41 101.56 100.35 6,517,700
Oct 17, 2023 101.97 102.07 101.61 101.75 100.53 5,731,900
Oct 16, 2023 102.54 102.54 102.12 102.25 101.03 6,751,200
Oct 13, 2023 102.91 102.94 102.57 102.65 101.42 4,507,400
Oct 12, 2023 102.75 103.05 102.37 102.47 101.25 9,230,500
Oct 11, 2023 102.90 102.97 102.71 102.96 101.73 10,301,000
Oct 10, 2023 102.00 102.49 101.98 102.47 101.25 9,482,500
Oct 9, 2023 101.70 102.29 101.58 102.21 100.99 4,540,900
Oct 6, 2023 101.40 101.70 101.11 101.56 100.35 6,933,100
Oct 5, 2023 101.92 102.02 101.66 101.98 100.76 3,833,200
Oct 4, 2023 101.75 101.90 101.71 101.85 100.63 7,179,500
Oct 3, 2023 101.75 101.95 101.39 101.55 100.34 7,549,300
Oct 2, 2023 0.24 Dividend
Oct 2, 2023 102.26 102.31 101.87 101.94 100.72 11,671,700
Sep 29, 2023 102.59 103.04 102.51 102.54 101.08 10,869,400
Sep 28, 2023 102.83 102.84 102.42 102.58 101.12 8,228,100
Sep 27, 2023 103.06 103.16 102.77 102.82 101.35 5,939,400
Sep 26, 2023 103.14 103.17 103.05 103.09 101.62 10,918,300
Sep 25, 2023 103.51 103.58 103.15 103.20 101.73 6,017,500
Sep 22, 2023 103.97 104.02 103.87 103.96 102.48 4,370,600
Sep 21, 2023 103.89 104.02 103.71 103.89 102.41 6,985,300
Sep 20, 2023 104.62 104.81 104.54 104.56 103.07 3,331,200
Sep 19, 2023 104.67 104.76 104.53 104.63 103.14 3,634,400
Sep 18, 2023 104.74 104.85 104.70 104.82 103.32 2,829,100
Sep 15, 2023 104.71 104.78 104.55 104.71 103.22 2,096,100
Sep 14, 2023 104.81 104.93 104.66 104.77 103.27 3,783,800
Sep 13, 2023 104.89 105.06 104.89 104.99 103.49 2,625,700
Sep 12, 2023 104.95 104.98 104.77 104.94 103.44 2,956,100
Sep 11, 2023 104.90 105.05 104.89 104.92 103.42 5,415,300
Sep 8, 2023 104.94 105.04 104.82 104.92 103.42 5,785,900
Sep 7, 2023 105.06 105.06 104.78 104.79 103.29 6,335,200
Sep 6, 2023 104.94 105.02 104.80 104.99 103.49 5,661,200
Sep 5, 2023 105.07 105.09 104.82 104.84 103.34 3,394,600
Sep 1, 2023 0.23 Dividend
Sep 1, 2023 105.27 105.33 104.89 105.11 103.61 2,352,600
Aug 31, 2023 105.38 105.49 105.32 105.46 103.72 2,213,500
Aug 30, 2023 105.42 105.47 105.33 105.34 103.61 2,682,400
Aug 29, 2023 105.07 105.48 105.02 105.36 103.63 4,387,700
Aug 28, 2023 105.09 105.16 105.01 105.16 103.43 2,961,000
Aug 25, 2023 105.01 105.12 104.86 105.01 103.28 2,394,600
Aug 24, 2023 104.97 105.15 104.97 105.14 103.41 2,545,400
Aug 23, 2023 104.98 105.19 104.93 105.19 103.46 2,550,400
Aug 22, 2023 104.85 104.91 104.72 104.75 103.03 2,573,800
Aug 21, 2023 104.85 104.96 104.70 104.85 103.12 3,770,200
Aug 18, 2023 105.19 105.35 105.12 105.18 103.45 1,755,700
Aug 17, 2023 105.63 105.65 105.17 105.26 103.53 3,589,100
Aug 16, 2023 105.84 105.89 105.50 105.55 103.81 1,287,500
Aug 15, 2023 105.63 105.97 105.60 105.78 104.04 1,784,700
Aug 14, 2023 105.75 105.79 105.48 105.68 103.94 2,695,100
Aug 11, 2023 105.44 105.82 105.40 105.68 103.94 2,868,300
Aug 10, 2023 106.04 106.13 105.69 105.77 104.03 1,712,700
Aug 9, 2023 105.90 106.04 105.88 105.94 104.20 3,144,900
Aug 8, 2023 105.76 105.91 105.73 105.87 104.13 3,894,000
Aug 7, 2023 105.57 105.66 105.48 105.48 103.74 2,092,100
Aug 4, 2023 105.40 105.76 105.36 105.74 104.00 2,413,900
Aug 3, 2023 105.26 105.33 105.12 105.28 103.55 1,979,500
Aug 2, 2023 105.98 106.00 105.64 105.84 104.10 2,467,600
Aug 1, 2023 0.24 Dividend
Aug 1, 2023 106.19 106.21 106.05 106.14 104.39 2,038,200
Jul 31, 2023 106.63 106.74 106.43 106.52 104.53 2,867,100
Jul 28, 2023 106.86 106.86 106.57 106.66 104.67 2,022,300
Jul 27, 2023 106.96 107.01 106.66 106.72 104.73 2,891,300
Jul 26, 2023 107.16 107.28 107.07 107.22 105.22 1,679,100
Jul 25, 2023 107.14 107.19 107.01 107.09 105.09 1,772,600
Jul 24, 2023 107.42 107.48 107.20 107.22 105.22 1,441,900
Jul 21, 2023 107.20 107.31 107.14 107.29 105.29 1,810,600
Jul 20, 2023 107.34 107.34 106.93 107.07 105.07 2,269,800
Jul 19, 2023 107.30 107.41 107.27 107.39 105.39 2,958,300
Jul 18, 2023 107.05 107.14 107.01 107.10 105.10 2,776,000
Jul 17, 2023 106.84 106.90 106.75 106.83 104.84 1,496,800
Jul 14, 2023 106.89 106.93 106.66 106.71 104.72 2,229,900
Jul 13, 2023 106.81 107.03 106.73 107.01 105.01 2,656,600
Jul 12, 2023 106.54 106.68 106.50 106.57 104.58 1,875,100
Jul 11, 2023 106.17 106.32 106.15 106.22 104.24 1,416,000
Jul 10, 2023 106.02 106.19 106.00 106.11 104.13 1,933,700
Jul 7, 2023 105.96 106.19 105.96 106.01 104.03 1,192,600
Jul 6, 2023 106.12 106.17 105.84 106.04 104.06 4,039,700
Jul 5, 2023 106.56 106.63 106.29 106.29 104.31 2,042,800
Jul 3, 2023 0.24 Dividend
Jul 3, 2023 106.59 106.76 106.44 106.53 104.54 1,199,300
Jun 30, 2023 106.77 106.78 106.64 106.73 104.50 1,295,500
Jun 29, 2023 106.99 106.99 106.48 106.53 104.31 2,640,200
Jun 28, 2023 107.03 107.12 106.99 107.11 104.88 1,192,800
Jun 27, 2023 106.96 107.05 106.81 106.95 104.72 1,292,200
Jun 26, 2023 106.91 106.99 106.79 106.96 104.73 1,508,300
Jun 23, 2023 107.02 107.08 106.84 106.95 104.72 1,316,700
Jun 22, 2023 106.68 106.82 106.61 106.64 104.42 1,751,000
Jun 21, 2023 106.77 106.97 106.62 106.97 104.74 1,587,800
Jun 20, 2023 106.76 106.99 106.75 106.87 104.64 2,261,600
Jun 16, 2023 106.71 106.78 106.56 106.74 104.51 1,401,600
Jun 15, 2023 106.62 106.82 106.56 106.81 104.58 2,450,500
Jun 14, 2023 106.42 106.53 106.29 106.50 104.28 1,628,600
Jun 13, 2023 106.44 106.54 106.13 106.24 104.02 1,971,800
Jun 12, 2023 106.34 106.37 106.15 106.34 104.12 1,222,000
Jun 9, 2023 106.22 106.35 106.10 106.32 104.10 1,348,100
Jun 8, 2023 106.12 106.47 106.10 106.42 104.20 1,512,400
Jun 7, 2023 106.29 106.36 105.97 106.01 103.80 1,986,200
Jun 6, 2023 106.29 106.36 106.17 106.35 104.13 1,300,700
Jun 5, 2023 105.93 106.19 105.83 106.18 103.97 2,430,200
Jun 2, 2023 106.26 106.30 105.88 105.96 103.75 2,331,900
Jun 1, 2023 0.23 Dividend
Jun 1, 2023 106.32 106.43 106.24 106.24 104.02 2,517,200
May 31, 2023 106.36 106.60 106.27 106.37 103.93 2,486,100
May 30, 2023 105.86 106.25 105.82 106.23 103.79 1,946,300
May 26, 2023 105.43 105.78 105.43 105.73 103.30 2,495,100
May 25, 2023 105.12 105.54 105.12 105.46 103.04 2,859,500
May 24, 2023 105.30 105.35 105.10 105.16 102.74 3,152,600
May 23, 2023 105.52 105.63 105.30 105.35 102.93 2,433,100
May 22, 2023 105.69 105.71 105.51 105.57 103.14 3,051,100
May 19, 2023 106.00 106.03 105.57 105.75 103.32 3,270,900
May 18, 2023 106.65 106.65 106.04 106.08 103.64 3,047,100
May 17, 2023 106.96 106.99 106.63 106.66 104.21 2,159,900
May 16, 2023 106.84 107.05 106.76 107.04 104.58 2,708,600
May 15, 2023 106.99 107.04 106.89 106.97 104.51 2,749,100
May 12, 2023 107.38 107.42 106.95 107.00 104.54 1,774,500
May 11, 2023 107.33 107.51 107.27 107.46 104.99 1,600,300
May 10, 2023 107.33 107.48 107.23 107.38 104.91 2,233,100
May 9, 2023 107.23 107.23 107.08 107.08 104.62 1,454,900
May 8, 2023 107.19 107.23 107.09 107.18 104.72 2,953,000
May 5, 2023 107.37 107.46 107.23 107.46 104.99 1,527,000
May 4, 2023 107.22 107.48 107.12 107.37 104.90 1,890,100
May 3, 2023 107.22 107.46 107.06 107.35 104.88 1,663,500
May 2, 2023 106.80 107.19 106.68 107.14 104.68 1,831,300
May 1, 2023 0.23 Dividend
May 1, 2023 106.86 106.89 106.51 106.52 104.07 2,413,600
Apr 28, 2023 107.12 107.31 107.03 107.29 104.60 1,910,600
Apr 27, 2023 107.07 107.09 106.79 106.81 104.13 2,019,300
Apr 26, 2023 107.56 107.56 107.05 107.05 104.36 2,072,100
Apr 25, 2023 107.47 107.71 107.27 107.57 104.87 2,851,400
Apr 24, 2023 107.13 107.47 107.09 107.34 104.64 1,457,300

Related Tickers