iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
48.14
-0.13 (-0.28%)
At close: Aug 14, 2025, 4:00 PM
48.14
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.24 | 48.24 | 48.14 | 48.14 | 48.14 | -0.28% | 13,181 |
| Aug 13, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.10% | 157 |
| Aug 12, 2025 | 48.19 | 48.23 | 48.19 | 48.23 | 48.23 | -0.05% | 2,183 |
| Aug 11, 2025 | 48.23 | 48.28 | 48.18 | 48.25 | 48.25 | 0.22% | 1,602 |
| Aug 8, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.09% | 500 |
| Aug 7, 2025 | 48.23 | 48.23 | 48.19 | 48.19 | 48.19 | 0.17% | 500 |
| Aug 6, 2025 | 48.08 | 48.12 | 48.08 | 48.11 | 48.11 | -0.20% | 11,592 |
| Aug 5, 2025 | 48.19 | 48.27 | 48.14 | 48.21 | 48.21 | 0.13% | 4,352 |
| Aug 4, 2025 | 48.11 | 48.28 | 48.11 | 48.14 | 48.14 | 0.20% | 575 |
| Aug 1, 2025 | 48.04 | 48.14 | 48.04 | 48.05 | 48.05 | 0.11% | 925 |
| Jul 31, 2025 | 48.06 | 48.06 | 47.99 | 47.99 | 47.82 | - | 1,499 |
| Jul 30, 2025 | 47.89 | 47.99 | 47.89 | 47.99 | 47.82 | -0.27% | 2,117 |
| Jul 29, 2025 | 47.99 | 48.17 | 47.95 | 48.12 | 47.95 | 0.53% | 6,187 |
| Jul 28, 2025 | 47.85 | 47.89 | 47.85 | 47.87 | 47.70 | 0.20% | 511 |
| Jul 25, 2025 | 47.68 | 47.77 | 47.68 | 47.77 | 47.60 | 0.17% | 2,142 |
| Jul 24, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.52 | -0.29% | 72 |
| Jul 23, 2025 | 47.75 | 47.83 | 47.71 | 47.83 | 47.66 | -0.03% | 1,622 |
| Jul 22, 2025 | 47.74 | 47.84 | 47.71 | 47.84 | 47.68 | 0.01% | 5,471 |
| Jul 21, 2025 | 49.82 | 49.82 | 47.71 | 47.84 | 47.67 | 0.28% | 1,051 |
| Jul 18, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.54 | -0.11% | 55 |
| Jul 17, 2025 | 47.93 | 47.93 | 47.76 | 47.76 | 47.59 | -0.60% | 2,353 |
| Jul 16, 2025 | 48.09 | 48.11 | 47.97 | 48.05 | 47.88 | -0.19% | 2,079 |
| Jul 15, 2025 | 48.28 | 48.28 | 48.08 | 48.14 | 47.97 | -0.43% | 2,918 |
| Jul 14, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.18 | 0.20% | 64 |
| Jul 11, 2025 | 48.38 | 48.38 | 48.25 | 48.25 | 48.08 | -0.44% | 2,685 |
| Jul 10, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.30 | -0.05% | 4,493 |
| Jul 9, 2025 | 48.40 | 49.48 | 48.35 | 48.49 | 48.32 | 0.17% | 4,493 |
| Jul 8, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.24 | -0.23% | 38 |
| Jul 7, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.35 | 0.07% | 285 |
| Jul 3, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.32 | -0.32% | 37 |
| Jul 2, 2025 | 48.61 | 48.75 | 48.50 | 48.64 | 48.47 | 0.20% | 14,986 |
| Jul 1, 2025 | 48.58 | 48.58 | 48.52 | 48.55 | 48.38 | -0.21% | 203 |
| Jun 30, 2025 | 48.64 | 48.65 | 48.64 | 48.65 | 48.31 | 0.06% | 101 |
| Jun 27, 2025 | 48.57 | 48.64 | 48.52 | 48.62 | 48.28 | 0.08% | 3,447 |
| Jun 26, 2025 | 48.52 | 48.65 | 48.52 | 48.58 | 48.24 | 0.08% | 1,198 |
| Jun 25, 2025 | 48.57 | 48.57 | 48.54 | 48.54 | 48.20 | -0.24% | 125 |
| Jun 24, 2025 | 48.58 | 48.65 | 48.58 | 48.65 | 48.31 | 0.16% | 102 |
| Jun 23, 2025 | 48.62 | 48.62 | 48.57 | 48.57 | 48.23 | 0.03% | 238 |
| Jun 20, 2025 | 48.56 | 48.67 | 48.52 | 48.56 | 48.22 | -0.06% | 10,326 |
| Jun 18, 2025 | 48.55 | 48.69 | 48.54 | 48.59 | 48.25 | 0.15% | 6,623 |
| Jun 17, 2025 | 48.40 | 48.53 | 48.40 | 48.51 | 48.17 | 0.28% | 868 |
| Jun 16, 2025 | 48.58 | 48.58 | 48.38 | 48.38 | 48.04 | -0.28% | 706 |
| Jun 13, 2025 | 48.45 | 48.52 | 48.38 | 48.51 | 48.17 | -0.12% | 2,349 |
| Jun 12, 2025 | 48.52 | 48.57 | 48.52 | 48.57 | 48.23 | 0.54% | 582 |
| Jun 11, 2025 | 48.29 | 48.36 | 48.23 | 48.31 | 47.97 | 0.20% | 1,089 |
| Jun 10, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.88 | -0.05% | 152 |
| Jun 9, 2025 | 48.21 | 48.24 | 48.21 | 48.24 | 47.90 | 0.19% | 349 |
| Jun 6, 2025 | 48.21 | 48.28 | 48.15 | 48.15 | 47.82 | -0.48% | 760 |
| Jun 5, 2025 | 48.39 | 48.53 | 48.38 | 48.38 | 48.04 | 0.12% | 1,073 |
| Jun 4, 2025 | 48.29 | 48.32 | 48.29 | 48.32 | 47.98 | 0.11% | 526 |