New Zealand markets open in 8 hours 19 minutes

iShares National Muni Bond ETF (MUB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.75-0.06 (-0.06%)
As of 09:41AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024106.95106.80106.73106.75106.75345,203
21 Jun 2024106.95106.97106.79106.81106.813,683,700
20 Jun 2024106.95106.98106.77106.85106.852,493,100
18 Jun 2024106.96107.20106.90107.12107.122,828,600
17 Jun 2024106.93107.00106.72106.86106.862,605,700
14 Jun 2024106.94107.15106.94107.11107.112,807,000
13 Jun 2024107.01107.07106.93106.97106.974,073,800
12 Jun 2024106.79106.99106.66106.66106.664,148,100
11 Jun 2024106.02106.25106.01106.16106.164,237,400
10 Jun 2024106.05106.15105.97106.06106.064,241,600
07 Jun 2024106.16106.31106.13106.16106.164,536,800
06 Jun 2024106.48106.78106.48106.69106.693,664,300
05 Jun 2024106.26106.49106.18106.48106.484,517,600
04 Jun 2024105.88106.07105.87106.07106.074,308,100
03 Jun 2024105.55105.85105.53105.68105.684,492,000
03 Jun 20240.278 Dividend
31 May 2024105.71106.01105.67105.74105.462,982,800
30 May 2024105.50105.69105.40105.58105.303,481,900
29 May 2024105.78105.78105.37105.37105.095,802,400
28 May 2024105.76106.04105.76105.78105.506,506,500
24 May 2024105.87105.87105.68105.76105.482,191,900
23 May 2024106.15106.19105.84105.86105.582,421,500
22 May 2024106.17106.40106.16106.23105.954,810,300
21 May 2024106.56106.64106.47106.47106.193,139,700
20 May 2024106.72106.72106.44106.47106.194,304,900
17 May 2024106.97107.01106.61106.61106.334,720,500
16 May 2024107.13107.22106.98107.00106.722,804,000
15 May 2024107.13107.29107.07107.16106.883,896,300
14 May 2024106.89106.94106.82106.86106.582,991,000
13 May 2024106.89106.95106.79106.80106.522,530,500
10 May 2024107.00107.03106.75106.80106.522,359,700
09 May 2024106.99107.08106.93107.05106.773,324,900
08 May 2024107.00107.10106.98107.02106.741,936,200
07 May 2024107.02107.15106.99107.09106.813,164,100
06 May 2024106.68106.82106.62106.80106.523,227,700
03 May 2024106.66106.88106.56106.67106.397,096,600
02 May 2024106.19106.39106.17106.36106.083,293,800
01 May 2024106.23106.27105.95106.20105.924,388,200
01 May 20240.261 Dividend
30 Apr 2024106.19106.36106.14106.33105.792,725,800
29 Apr 2024106.32106.44106.27106.38105.842,373,100
26 Apr 2024106.22106.32106.11106.12105.583,049,000
25 Apr 2024106.18106.18106.00106.13105.593,228,200
24 Apr 2024106.44106.49106.37106.44105.902,276,600
23 Apr 2024106.48106.68106.44106.52105.982,935,600
22 Apr 2024106.50106.59106.48106.57106.035,622,300
19 Apr 2024106.56106.60106.46106.47105.931,696,800
18 Apr 2024106.42106.49106.28106.39105.852,247,500
17 Apr 2024106.28106.47106.17106.36105.823,440,800
16 Apr 2024106.28106.38106.17106.21105.674,638,200
15 Apr 2024106.37106.43106.20106.41105.876,234,600
12 Apr 2024106.53106.70106.50106.58106.044,106,700
11 Apr 2024106.22106.37106.12106.22105.686,154,600
10 Apr 2024106.22106.34106.15106.16105.627,100,600
09 Apr 2024106.68106.94106.68106.89106.353,633,100
08 Apr 2024106.40106.69106.38106.62106.083,165,100
05 Apr 2024106.46106.71106.44106.44105.902,484,800
04 Apr 2024106.80106.90106.72106.85106.314,818,100
03 Apr 2024106.51106.73106.40106.72106.184,550,300
02 Apr 2024106.77106.93106.68106.79106.254,435,100
01 Apr 2024107.09107.10106.88107.02106.484,200,600
01 Apr 20240.26 Dividend
28 Mar 2024107.60107.66107.50107.60106.791,945,600
27 Mar 2024107.47107.70107.46107.69106.883,166,500
26 Mar 2024107.55107.61107.43107.53106.732,692,600
25 Mar 2024107.88107.93107.55107.55106.752,457,100
22 Mar 2024108.04108.04107.92107.94107.132,143,300
21 Mar 2024107.86107.90107.74107.79106.983,315,600
20 Mar 2024107.76107.92107.61107.81107.002,385,300
19 Mar 2024107.80107.81107.61107.79106.981,505,900
18 Mar 2024107.74107.75107.64107.66106.852,835,600
15 Mar 2024107.72107.75107.59107.65106.843,195,200
14 Mar 2024107.94107.94107.65107.71106.903,008,700
13 Mar 2024108.03108.21107.98108.02107.211,945,900
12 Mar 2024108.05108.09107.92108.08107.272,061,000
11 Mar 2024108.19108.24108.03108.14107.331,656,900
08 Mar 2024108.13108.20108.06108.17107.361,352,900
07 Mar 2024108.12108.20108.02108.18107.372,262,600
06 Mar 2024108.02108.15107.94107.98107.173,069,000
05 Mar 2024107.77108.09107.69108.01107.203,300,600
04 Mar 2024107.60107.73107.53107.63106.822,521,500
01 Mar 2024107.68108.00107.48107.87107.062,287,200
29 Feb 2024107.99108.09107.91107.97107.163,063,100
28 Feb 2024107.81107.91107.75107.85107.042,981,200
27 Feb 2024107.72107.86107.69107.73106.922,196,600
26 Feb 2024108.07108.08107.69107.76106.952,840,700
23 Feb 2024107.69108.13107.69107.97107.163,146,400
22 Feb 2024107.88107.90107.60107.64106.833,120,200
21 Feb 2024107.90108.04107.80107.86107.052,670,900
20 Feb 2024107.94108.02107.86107.86107.052,569,000
16 Feb 2024107.76107.91107.54107.89107.083,859,400
15 Feb 2024107.89108.03107.78107.99107.183,899,500
14 Feb 2024107.37107.76107.36107.64106.832,792,600
13 Feb 2024107.43107.44107.27107.43106.634,082,800
12 Feb 2024107.90107.97107.84107.86107.052,077,100
09 Feb 2024107.59107.74107.54107.71106.903,561,300
08 Feb 2024107.70107.74107.53107.62106.813,636,000
07 Feb 2024107.82107.92107.69107.71106.902,599,100
06 Feb 2024107.42107.85107.38107.83107.023,189,900
05 Feb 2024107.75107.79107.37107.41106.617,851,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...