MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MUB — iShares National Muni Bond ETF
NYSE ArcaiShares National Muni Bond ETF
$101.12
+0.16(+0.16%)
- O
- 101.07
- H
- 101.15
- L
- 100.60
- V
- 21.46M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$101.12
Period Return-2.29%
Period High$109.00
Period Low$100.07
Avg Daily Volume4.98M
Total Trading Days365
MUB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $101.07 | $101.15 | $100.60 | $101.12 | +$0.16 | +0.16% | 21,459,662 | $100.91 | $100.60 $101.15 |
| Oct 2, 2026 | $101.70 | $102.07 | $100.84 | $100.96 | $-0.38 | -0.37% | 21,067,458 | $101.29 | $100.84 $102.07 |
| Oct 1, 2026 | $101.24 | $101.64 | $101.00 | $101.34 | +$0.24 | +0.24% | 18,719,184 | $101.36 | $101.00 $101.64 |
| Sep 30, 2026 | $100.66 | $101.32 | $100.60 | $101.10 | +$0.82 | +0.82% | 23,928,678 | $101.09 | $100.60 $101.32 |
| Sep 29, 2026 | $100.37 | $100.51 | $100.07 | $100.28 | $-0.33 | -0.33% | 24,564,653 | $100.23 | $100.07 $100.51 |
| Sep 28, 2026 | $100.81 | $100.84 | $100.17 | $100.61 | $-0.56 | -0.55% | 27,207,301 | $100.45 | $100.17 $100.84 |
| Sep 25, 2026 | $101.50 | $101.52 | $100.99 | $101.17 | $-0.42 | -0.41% | 16,826,094 | $101.15 | $100.99 $101.52 |
| Sep 24, 2026 | $102.03 | $102.16 | $101.33 | $101.59 | $-0.45 | -0.44% | 17,245,199 | $101.57 | $101.33 $102.16 |
| Sep 23, 2026 | $102.80 | $102.82 | $101.69 | $102.04 | $-0.71 | -0.69% | 15,122,280 | $102.04 | $101.69 $102.82 |
| Sep 22, 2026 | $102.82 | $102.89 | $102.72 | $102.75 | $-0.11 | -0.11% | 19,528,853 | $102.80 | $102.72 $102.89 |
| Sep 21, 2026 | $103.04 | $103.06 | $102.74 | $102.86 | $-0.02 | -0.02% | 8,742,878 | $102.86 | $102.74 $103.06 |
| Sep 18, 2026 | $102.99 | $103.04 | $102.62 | $102.88 | $-0.28 | -0.27% | 8,389,530 | $102.79 | $102.62 $103.04 |
| Sep 17, 2026 | $103.24 | $103.24 | $102.99 | $103.16 | +$0.34 | +0.33% | 11,576,819 | $103.11 | $102.99 $103.24 |
| Sep 16, 2026 | $102.88 | $103.12 | $102.74 | $102.82 | $-0.05 | -0.05% | 14,148,954 | $102.88 | $102.74 $103.12 |
| Sep 15, 2026 | $103.05 | $103.11 | $102.78 | $102.87 | $-0.24 | -0.23% | 11,283,821 | $102.93 | $102.78 $103.11 |
| Sep 14, 2026 | $103.16 | $103.28 | $102.96 | $103.11 | $-0.06 | -0.06% | 12,509,036 | $103.14 | $102.96 $103.28 |
| Sep 11, 2026 | $102.88 | $103.43 | $102.88 | $103.17 | +$0.45 | +0.44% | 17,698,208 | $103.18 | $102.88 $103.43 |
| Sep 10, 2026 | $102.85 | $103.08 | $102.65 | $102.72 | $-0.76 | -0.73% | 20,302,721 | $102.86 | $102.65 $103.08 |
| Sep 9, 2026 | $103.98 | $104.04 | $103.45 | $103.48 | $-0.54 | -0.52% | 12,485,803 | $103.61 | $103.45 $104.04 |
| Sep 8, 2026 | $104.05 | $104.17 | $103.89 | $104.02 | $-0.01 | -0.01% | 7,895,547 | $104.00 | $103.89 $104.17 |
| Sep 4, 2026 | $104.18 | $104.27 | $104.00 | $104.03 | +$0.03 | +0.03% | 7,006,022 | $104.14 | $104.00 $104.27 |
| Sep 3, 2026 | $104.40 | $104.50 | $103.99 | $104.00 | $-0.22 | -0.21% | 7,631,253 | $104.28 | $103.99 $104.50 |
| Sep 2, 2026 | $104.32 | $104.39 | $104.09 | $104.22 | $-0.11 | -0.11% | 8,108,578 | $104.25 | $104.09 $104.39 |
| Sep 1, 2026 | $104.51 | $104.66 | $104.15 | $104.33 | $-0.77 | -0.73% | 10,218,468 | $104.32 | $104.15 $104.66 |
| Aug 31, 2026 | $105.02 | $105.19 | $104.90 | $105.10 | $-0.12 | -0.11% | 3,881,033 | $105.07 | $104.90 $105.19 |
| Aug 28, 2026 | $105.40 | $105.53 | $105.15 | $105.22 | $-0.17 | -0.16% | 3,297,284 | $105.27 | $105.15 $105.53 |
| Aug 27, 2026 | $105.50 | $105.50 | $105.34 | $105.39 | $-0.06 | -0.06% | 3,652,349 | $105.42 | $105.34 $105.50 |
| Aug 26, 2026 | $105.63 | $105.63 | $105.41 | $105.45 | $-0.13 | -0.12% | 2,449,295 | $105.47 | $105.41 $105.63 |
| Aug 25, 2026 | $105.56 | $105.63 | $105.41 | $105.58 | +$0.17 | +0.16% | 3,917,991 | $105.56 | $105.41 $105.63 |
| Aug 24, 2026 | $105.43 | $105.53 | $105.39 | $105.41 | +$0.07 | +0.07% | 4,655,917 | $105.43 | $105.39 $105.53 |