iShares Short-Term National Muni Bond ETF (SUB)

SUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	105.50	105.50	105.41	105.46	105.46	-0.06%	553,948
May 9, 2025	105.49	105.52	105.46	105.52	105.52	0.07%	387,589
May 8, 2025	105.49	105.49	105.40	105.45	105.45	-	429,564
May 7, 2025	105.43	105.50	105.42	105.45	105.45	0.03%	438,049
May 6, 2025	105.36	105.43	105.34	105.42	105.42	0.09%	495,223
May 5, 2025	105.39	105.40	105.32	105.33	105.33	0.03%	397,973
May 2, 2025	105.35	105.38	105.30	105.30	105.30	-0.04%	474,448
May 1, 2025	105.42	105.47	105.32	105.34	105.34	-0.21%	547,998
Apr 30, 2025	105.54	105.57	105.48	105.56	105.36	0.07%	559,482
Apr 29, 2025	105.37	105.54	105.36	105.49	105.29	0.09%	407,875
Apr 28, 2025	105.35	105.41	105.30	105.39	105.19	0.06%	428,290
Apr 25, 2025	105.23	105.37	105.23	105.33	105.13	0.02%	757,060
Apr 24, 2025	105.29	105.32	105.18	105.31	105.11	0.12%	734,943
Apr 23, 2025	105.37	105.40	105.12	105.18	104.98	0.14%	636,709
Apr 22, 2025	105.09	105.09	104.93	105.03	104.83	-0.03%	629,703
Apr 21, 2025	105.15	105.23	105.05	105.06	104.86	-0.13%	763,728
Apr 17, 2025	105.21	105.27	105.14	105.20	105.00	-0.01%	1,082,107
Apr 16, 2025	105.15	105.22	105.11	105.21	105.01	0.09%	3,344,592
Apr 15, 2025	105.12	105.18	105.06	105.12	104.92	0.03%	795,412
Apr 14, 2025	105.07	105.22	104.97	105.09	104.89	0.15%	977,878
Apr 11, 2025	105.00	105.02	104.41	104.93	104.73	-0.14%	912,390
Apr 10, 2025	105.06	105.55	104.83	105.08	104.88	0.10%	1,056,003
Apr 9, 2025	104.44	105.14	104.02	104.97	104.77	0.19%	1,203,825
Apr 8, 2025	104.98	105.19	104.56	104.77	104.57	-0.23%	1,378,942
Apr 7, 2025	105.89	106.00	104.98	105.01	104.81	-1.01%	890,605
Apr 4, 2025	106.00	106.13	105.87	106.08	105.88	0.26%	828,408
Apr 3, 2025	105.89	105.91	105.69	105.81	105.61	0.16%	402,170
Apr 2, 2025	105.72	105.76	105.61	105.64	105.44	0.08%	665,825
Apr 1, 2025	105.52	105.61	105.48	105.56	105.36	-0.04%	396,737
Mar 31, 2025	105.57	105.66	105.56	105.60	105.19	0.10%	347,057
Mar 28, 2025	105.44	105.57	105.41	105.49	105.09	0.10%	829,786
Mar 27, 2025	105.44	105.60	105.38	105.38	104.98	-0.09%	754,823
Mar 26, 2025	105.53	105.55	105.48	105.48	105.08	-0.07%	338,894
Mar 25, 2025	105.62	105.62	105.53	105.55	105.14	0.01%	490,324
Mar 24, 2025	105.60	105.60	105.47	105.54	105.13	-0.02%	608,837
Mar 21, 2025	105.66	105.67	105.54	105.56	105.15	-0.08%	324,786
Mar 20, 2025	105.82	105.82	105.62	105.64	105.23	0.02%	638,963
Mar 19, 2025	105.63	105.66	105.55	105.62	105.21	-0.01%	404,375
Mar 18, 2025	105.64	105.69	105.62	105.63	105.22	-0.02%	419,990
Mar 17, 2025	105.60	105.65	105.59	105.65	105.24	0.06%	327,689
Mar 14, 2025	105.62	105.64	105.58	105.59	105.18	-0.02%	662,270
Mar 13, 2025	105.65	105.65	105.54	105.61	105.20	-0.03%	628,123
Mar 12, 2025	105.72	105.72	105.59	105.64	105.23	-0.04%	1,343,287
Mar 11, 2025	105.78	105.81	105.68	105.68	105.27	-0.09%	1,038,312
Mar 10, 2025	105.83	105.86	105.75	105.77	105.36	0.02%	1,666,083
Mar 7, 2025	105.79	105.79	105.68	105.75	105.34	-	372,803
Mar 6, 2025	105.77	105.78	105.68	105.75	105.34	-0.01%	470,190
Mar 5, 2025	105.82	105.82	105.71	105.76	105.35	-0.04%	470,882
Mar 4, 2025	105.87	105.91	105.72	105.80	105.39	-0.04%	468,190
Mar 3, 2025	105.91	105.92	105.78	105.84	105.43	-0.26%	427,070

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.