iShares National Muni Bond ETF (MUB) Historical Stock Data
106.38 ↑0.26 (0.25%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MUB is up 0.01% a day on average. There have been 16 days where iShares National Muni Bond ETF closed green and 14 days where MUB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 106.32 | 106.38 | ↑$0.06 (0.06%) | 106.27 | 106.44 | 2.37M |
| 2024-04-26 | 106.22 | 106.12 | ↓$0.10 (-0.09%) | 106.11 | 106.32 | 3.05M |
| 2024-04-25 | 106.18 | 106.13 | ↓$0.05 (-0.05%) | 106.00 | 106.18 | 3.20M |
| 2024-04-24 | 106.44 | 106.44 | ↑$0.00 (0.00%) | 106.37 | 106.49 | 2.27M |
| 2024-04-23 | 106.48 | 106.52 | ↑$0.04 (0.04%) | 106.44 | 106.67 | 2.91M |
| 2024-04-22 | 106.50 | 106.57 | ↑$0.07 (0.07%) | 106.48 | 106.59 | 5.53M |
| 2024-04-19 | 106.56 | 106.47 | ↓$0.09 (-0.08%) | 106.46 | 106.60 | 1.70M |
| 2024-04-18 | 106.42 | 106.39 | ↓$0.03 (-0.03%) | 106.28 | 106.49 | 2.25M |
| 2024-04-17 | 106.28 | 106.36 | ↑$0.08 (0.08%) | 106.17 | 106.47 | 3.44M |
| 2024-04-16 | 106.28 | 106.21 | ↓$0.07 (-0.07%) | 106.17 | 106.37 | 4.64M |
| 2024-04-15 | 106.37 | 106.41 | ↑$0.04 (0.04%) | 106.20 | 106.43 | 5.88M |
| 2024-04-12 | 106.53 | 106.58 | ↑$0.05 (0.05%) | 106.50 | 106.70 | 4.11M |
| 2024-04-11 | 106.22 | 106.22 | ↑$0.00 (0.00%) | 106.12 | 106.37 | 6.13M |
| 2024-04-10 | 106.22 | 106.16 | ↓$0.06 (-0.06%) | 106.16 | 106.33 | 7.10M |
| 2024-04-09 | 106.68 | 106.89 | ↑$0.21 (0.20%) | 106.68 | 106.94 | 3.61M |
| 2024-04-08 | 106.40 | 106.62 | ↑$0.22 (0.21%) | 106.38 | 106.69 | 3.17M |
| 2024-04-05 | 106.46 | 106.44 | ↓$0.02 (-0.02%) | 106.44 | 106.71 | 2.42M |
| 2024-04-04 | 106.80 | 106.85 | ↑$0.05 (0.05%) | 106.72 | 106.90 | 4.82M |
| 2024-04-03 | 106.51 | 106.72 | ↑$0.21 (0.20%) | 106.40 | 106.73 | 4.55M |
| 2024-04-02 | 106.77 | 106.79 | ↑$0.02 (0.02%) | 106.68 | 106.93 | 4.44M |
| 2024-04-01 | 107.09 | 107.02 | ↓$0.07 (-0.07%) | 106.88 | 107.10 | 4.20M |
| 2024-03-28 | 107.60 | 107.60 | ↑$0.00 (0.00%) | 107.50 | 107.66 | 1.95M |
| 2024-03-27 | 107.47 | 107.69 | ↑$0.22 (0.20%) | 107.46 | 107.70 | 3.15M |
| 2024-03-26 | 107.55 | 107.53 | ↓$0.02 (-0.02%) | 107.43 | 107.61 | 2.69M |
| 2024-03-25 | 107.88 | 107.55 | ↓$0.33 (-0.31%) | 107.55 | 107.93 | 2.46M |
| 2024-03-22 | 108.04 | 107.94 | ↓$0.10 (-0.09%) | 107.92 | 108.04 | 2.12M |
| 2024-03-21 | 107.86 | 107.79 | ↓$0.07 (-0.06%) | 107.75 | 107.90 | 3.32M |
| 2024-03-20 | 107.76 | 107.81 | ↑$0.05 (0.05%) | 107.61 | 107.92 | 2.35M |
| 2024-03-19 | 107.80 | 107.79 | ↓$0.01 (-0.01%) | 107.61 | 107.81 | 1.43M |
| 2024-03-18 | 107.74 | 107.66 | ↓$0.08 (-0.07%) | 107.64 | 107.75 | 2.84M |
Create an account or log in to view more rows.
$MUB I still don’t wanna buy it
$MUB wow. The volume is so low today. Unreal
$MUB I don't know shit
but I know I'm holdin till I at least triple up
$MUB Let’s goooo
$MUB Love this stock.
Light taps
$MUB The squeeze is coming
$MUB Up! Up! Up! Up! Up! Up! Up!
$MUB do what the markets tells you to do not the other way around
$MUB last chance to load imo
$MUB It's coming
load 'em up.