iShares National Muni Bond ETF (MUB) Historical Stock Data
106.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUB is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 106.80 | 106.96 | ↑$0.16 (0.15%) | 106.78 | 106.97 | 2.41M |
| 2025-12-23 | 106.59 | 106.79 | ↑$0.20 (0.19%) | 106.58 | 106.84 | 3.39M |
| 2025-12-22 | 106.71 | 106.73 | ↑$0.02 (0.02%) | 106.69 | 106.76 | 3.02M |
| 2025-12-19 | 106.67 | 106.71 | ↑$0.04 (0.04%) | 106.65 | 106.75 | 2.98M |
| 2025-12-18 | 107.14 | 107.02 | ↓$0.12 (-0.11%) | 106.98 | 107.16 | 3.06M |
| 2025-12-17 | 106.91 | 106.96 | ↑$0.05 (0.05%) | 106.86 | 107.02 | 2.79M |
| 2025-12-16 | 106.79 | 106.99 | ↑$0.20 (0.19%) | 106.79 | 107.00 | 2.90M |
| 2025-12-15 | 106.99 | 106.84 | ↓$0.15 (-0.14%) | 106.76 | 107.05 | 3.48M |
| 2025-12-12 | 106.78 | 106.85 | ↑$0.07 (0.07%) | 106.76 | 106.93 | 3.20M |
| 2025-12-11 | 107.01 | 106.97 | ↓$0.04 (-0.04%) | 106.90 | 107.15 | 3.35M |
| 2025-12-10 | 106.78 | 106.97 | ↑$0.19 (0.18%) | 106.77 | 106.99 | 4.51M |
| 2025-12-09 | 106.94 | 106.79 | ↓$0.15 (-0.14%) | 106.76 | 106.98 | 2.97M |
| 2025-12-08 | 106.86 | 106.85 | ↓$0.01 (-0.01%) | 106.80 | 106.90 | 2.50M |
| 2025-12-05 | 106.85 | 106.91 | ↑$0.06 (0.06%) | 106.82 | 106.91 | 3.24M |
| 2025-12-04 | 106.78 | 106.86 | ↑$0.08 (0.07%) | 106.74 | 106.88 | 3M |
| 2025-12-03 | 106.86 | 106.87 | ↑$0.01 (0.01%) | 106.83 | 107.03 | 3.97M |
| 2025-12-02 | 106.87 | 106.81 | ↓$0.06 (-0.06%) | 106.71 | 106.87 | 2.70M |
| 2025-12-01 | 106.87 | 106.87 | ↑$0.00 (0.00%) | 106.80 | 106.91 | 3.35M |
| 2025-11-28 | 107.32 | 107.43 | ↑$0.11 (0.10%) | 107.32 | 107.50 | 2.75M |
| 2025-11-26 | 107.20 | 107.40 | ↑$0.20 (0.19%) | 107.19 | 107.43 | 3.98M |
| 2025-11-25 | 107.25 | 107.25 | ↑$0.00 (0.00%) | 107.21 | 107.30 | 4.74M |
| 2025-11-24 | 107.21 | 107.20 | ↓$0.01 (-0.01%) | 107.18 | 107.27 | 5.40M |
| 2025-11-21 | 107.29 | 107.16 | ↓$0.13 (-0.12%) | 107.14 | 107.29 | 4.86M |
| 2025-11-20 | 107.17 | 107.12 | ↓$0.05 (-0.05%) | 107.05 | 107.25 | 5.62M |
| 2025-11-19 | 107.31 | 107.05 | ↓$0.26 (-0.24%) | 107.03 | 107.33 | 3.60M |
| 2025-11-18 | 107.29 | 107.21 | ↓$0.08 (-0.07%) | 107.15 | 107.31 | 4.06M |
| 2025-11-17 | 107.09 | 107.09 | ↑$0.00 (0.00%) | 107.06 | 107.21 | 3.61M |
| 2025-11-14 | 107.31 | 106.97 | ↓$0.34 (-0.32%) | 106.93 | 107.34 | 5.52M |
| 2025-11-13 | 107.24 | 107.19 | ↓$0.05 (-0.05%) | 107.15 | 107.36 | 4.54M |
| 2025-11-12 | 107.46 | 107.37 | ↓$0.09 (-0.08%) | 107.32 | 107.47 | 4.01M |
Create an account or log in to view more rows.
$MUB when is the casino going to reopen. I want some money
$MUB Buy the dip.
$MUB Just buy and hold
$MUB cup and handle!
$MUB over a thousand shares in now
$MUB When in doubt...
$MUB Silly Bears tricks are for kids
$MUB let’s ride
$MUB Bears go home!
$MUB gets me every time lol