MUB Historical Prices
NYSEARCA: MUBiSharesMuni National IntermETFUSD
101.08+0.34 (+0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUB price history
The price history for iShares National Muni Bond (MUB) on this page begins on September 10, 2007, when the stock closed at $101.01; it most recently closed at $101.08 on October 5, 2026. The highest price in this record is $118.15, reached on March 9, 2020; the latest close is 14.4% below that peak. Across the 18 complete calendar years in the table, MUB finished higher in 10 and lower in 8. Its best year was 2011 (+9.1%) and its worst was 2022 (-9.3%).
Over roughly 19 years the share price changed +0.1%, a 0.0% compound annual price return (excluding dividends). In the last 12 months alone, MUB has lost 5.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MUB returns
1 week
-0.59%
1 month
-3.15%
3 months
-5.80%
6 months
-5.85%
Year to date
-5.95%
1 year
-5.47%
3 years
-1.86%
5 years
-13.07%
MUB price return, excluding dividends.
MUB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 101.08 | -5.74% |
| 2025 | 107.24 | +0.62% |
| 2024 | 106.58 | -1.69% |
| 2023 | 108.41 | +2.74% |
| 2022 | 105.52 | -9.25% |
| 2021 | 116.28 | -0.78% |
| 2020 | 117.20 | +2.43% |
| 2019 | 114.42 | +4.94% |
| 2018 | 109.03 | -1.54% |
| 2017 | 110.74 | +2.37% |
| 2016 | 108.18 | -2.29% |
| 2015 | 110.71 | +0.59% |
| 2014 | 110.06 | +5.75% |
| 2013 | 104.08 | -6.71% |
| 2012 | 111.57 | +3.07% |
| 2011 | 108.25 | +9.14% |
| 2010 | 99.18 | -3.47% |
| 2009 | 102.75 | +3.27% |
| 2008 | 99.50 | -2.56% |
| 2007* | 102.11 | +1.09% |
MUB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.33 | 100.84 | 100.17 | 100.74 | +0.22% | |
| 100.30 | 100.76 | 100.27 | 100.52 | -0.49% | |
| 101.07 | 101.18 | 100.74 | 101.02 | -0.10% | |
| 101.07 | 101.15 | 100.60 | 101.12 | +0.16% | |
| 101.70 | 102.07 | 100.84 | 100.96 | -0.37% | |
| 101.24 | 101.64 | 101.00 | 101.34 | +0.24% | |
| 100.66 | 101.32 | 100.60 | 101.10 | +0.82% | |
| 100.37 | 100.51 | 100.07 | 100.28 | -0.33% | |
| 100.81 | 100.84 | 100.17 | 100.61 | -0.55% | |
| 101.50 | 101.52 | 100.99 | 101.17 | -0.41% | |
| 102.03 | 102.16 | 101.33 | 101.59 | -0.44% | |
| 102.80 | 102.82 | 101.69 | 102.04 | -0.69% | |
| 102.82 | 102.89 | 102.72 | 102.75 | -0.11% | |
| 103.04 | 103.06 | 102.74 | 102.86 | -0.02% | |
| 102.99 | 103.04 | 102.62 | 102.88 | -0.27% | |
| 103.24 | 103.24 | 102.99 | 103.16 | +0.33% | |
| 102.88 | 103.12 | 102.74 | 102.82 | -0.05% | |
| 103.05 | 103.11 | 102.78 | 102.87 | -0.23% | |
| 103.16 | 103.28 | 102.96 | 103.11 | -0.06% | |
| 102.88 | 103.43 | 102.88 | 103.17 | +0.44% | |
| 102.85 | 103.08 | 102.65 | 102.72 | -0.73% | |
| 103.98 | 104.04 | 103.45 | 103.48 | -0.52% | |
| 104.05 | 104.17 | 103.89 | 104.02 | -0.01% | |
| 104.18 | 104.27 | 104.00 | 104.03 | +0.03% | |
| 104.40 | 104.50 | 103.99 | 104.00 | -0.21% | |
| 104.32 | 104.39 | 104.09 | 104.22 | -0.11% | |
| 104.51 | 104.66 | 104.15 | 104.33 | -0.73% | |
| 105.02 | 105.19 | 104.90 | 105.10 | -0.11% | |
| 105.40 | 105.53 | 105.15 | 105.22 | -0.16% | |
| 105.50 | 105.50 | 105.34 | 105.39 | -0.06% | |
| 105.63 | 105.63 | 105.41 | 105.45 | -0.12% | |
| 105.56 | 105.63 | 105.41 | 105.58 | +0.16% | |
| 105.43 | 105.53 | 105.39 | 105.41 | +0.07% | |
| 105.46 | 105.53 | 105.29 | 105.34 | -0.12% | |
| 105.46 | 105.64 | 105.32 | 105.47 | -0.20% | |
| 105.75 | 105.79 | 105.57 | 105.68 | +0.29% | |
| 105.57 | 105.57 | 105.05 | 105.37 | -0.18% | |
| 105.87 | 105.89 | 105.49 | 105.56 | -0.28% | |
| 106.21 | 106.23 | 105.81 | 105.86 | -0.28% | |
| 106.10 | 106.30 | 106.07 | 106.16 | +0.17% | |
| 106.07 | 106.11 | 105.95 | 105.98 | +0.05% | |
| 105.93 | 105.97 | 105.81 | 105.93 | +0.08% | |
| 105.94 | 105.95 | 105.79 | 105.85 | -0.08% | |
| 105.93 | 106.00 | 105.85 | 105.94 | +0.27% | |
| 105.73 | 105.81 | 105.64 | 105.66 | -0.15% | |
| 105.74 | 105.85 | 105.73 | 105.82 | +0.06% | |
| 105.58 | 105.77 | 105.56 | 105.76 | +0.29% | |
| 105.51 | 105.60 | 105.38 | 105.45 | -0.18% | |
| 105.72 | 105.74 | 105.50 | 105.64 | -0.11% | |
| 105.77 | 105.80 | 105.50 | 105.76 | -0.01% | |
| 105.95 | 106.11 | 105.74 | 105.77 | -0.22% | |
| 105.87 | 106.04 | 105.80 | 106.00 | +0.19% | |
| 105.86 | 105.94 | 105.79 | 105.80 | +0.24% | |
| 105.35 | 105.74 | 105.34 | 105.55 | +0.28% | |
| 105.60 | 105.73 | 105.10 | 105.26 | -0.59% | |
| 106.13 | 106.37 | 105.86 | 105.88 | -0.27% | |
| 106.45 | 106.55 | 106.16 | 106.17 | -0.22% | |
| 106.64 | 106.70 | 106.38 | 106.40 | -0.17% | |
| 106.65 | 106.67 | 106.50 | 106.58 | -0.04% | |
| 106.71 | 106.76 | 106.53 | 106.62 | -0.13% | |
| 107.00 | 107.00 | 106.75 | 106.76 | -0.18% | |
| 106.98 | 107.09 | 106.91 | 106.95 | +0.05% | |
| 106.96 | 107.00 | 106.83 | 106.90 | -0.10% | |
| 106.94 | 107.04 | 106.90 | 107.01 | +0.07% | |
| 106.99 | 107.12 | 106.94 | 106.94 | +0.03% | |
| 106.97 | 107.21 | 106.90 | 106.91 | -0.31% | |
| 107.38 | 107.48 | 107.18 | 107.24 | -0.31% | |
| 107.42 | 107.59 | 107.42 | 107.57 | +0.07% | |
| 107.41 | 107.52 | 107.26 | 107.50 | +0.15% | |
| 107.14 | 107.39 | 107.10 | 107.34 | -0.26% | |
| 107.74 | 107.77 | 107.60 | 107.62 | -0.08% | |
| 107.56 | 107.74 | 107.48 | 107.71 | +0.10% | |
| 107.52 | 107.62 | 107.48 | 107.60 | +0.02% | |
| 107.58 | 107.62 | 107.48 | 107.58 | +0.11% | |
| 107.42 | 107.57 | 107.42 | 107.46 | +0.19% | |
| 107.22 | 107.35 | 107.20 | 107.26 | -0.06% | |
| 107.33 | 107.35 | 107.20 | 107.32 | -0.01% | |
| 107.29 | 107.38 | 107.26 | 107.33 | +0.33% | |
| 107.22 | 107.30 | 106.96 | 106.98 | -0.18% | |
| 107.19 | 107.36 | 107.16 | 107.17 | 0.00% | |
| 107.21 | 107.32 | 107.15 | 107.17 | +0.11% | |
| 107.06 | 107.10 | 106.81 | 107.05 | -0.01% | |
| 106.89 | 107.22 | 106.77 | 107.06 | +0.22% | |
| 107.08 | 107.15 | 106.70 | 106.82 | -0.21% | |
| 107.07 | 107.14 | 106.92 | 107.04 | +0.09% | |
| 107.10 | 107.15 | 106.89 | 106.94 | -0.03% | |
| 106.93 | 107.00 | 106.79 | 106.97 | -0.21% | |
| 107.12 | 107.23 | 107.03 | 107.19 | +0.17% | |
| 106.96 | 107.13 | 106.83 | 107.01 | -0.08% | |
| 107.06 | 107.20 | 107.04 | 107.10 | +0.15% | |
| 106.64 | 106.97 | 106.58 | 106.94 | -0.21% | |
| 107.10 | 107.27 | 107.08 | 107.17 | +0.13% | |
| 106.79 | 107.13 | 106.79 | 107.03 | +0.13% | |
| 106.66 | 106.90 | 106.60 | 106.89 | +0.23% | |
| 106.53 | 106.70 | 106.51 | 106.65 | +0.45% | |
| 106.20 | 106.30 | 106.09 | 106.17 | +0.08% | |
| 105.68 | 106.10 | 105.66 | 106.08 | +0.14% | |
| 105.82 | 106.07 | 105.72 | 105.93 | +0.25% | |
| 105.80 | 105.85 | 105.56 | 105.67 | -0.39% | |
| 106.15 | 106.18 | 105.97 | 106.08 | -0.04% | |
| 106.24 | 106.36 | 105.88 | 106.12 | -0.51% | |
| 106.72 | 106.77 | 106.64 | 106.66 | +0.02% | |
| 106.73 | 106.76 | 106.61 | 106.64 | -0.07% | |
| 106.76 | 106.86 | 106.67 | 106.72 | -0.21% | |
| 107.04 | 107.04 | 106.92 | 106.94 | -0.06% | |
| 107.07 | 107.13 | 106.94 | 107.00 | +0.01% | |
| 107.03 | 107.05 | 106.90 | 106.99 | 0.00% | |
| 107.04 | 107.05 | 106.88 | 106.99 | +0.21% | |
| 106.78 | 106.82 | 106.68 | 106.77 | +0.07% | |
| 106.76 | 106.80 | 106.56 | 106.69 | -0.11% | |
| 106.89 | 106.92 | 106.79 | 106.81 | -0.30% | |
| 107.14 | 107.22 | 107.04 | 107.13 | +0.08% | |
| 107.18 | 107.20 | 106.93 | 107.04 | -0.24% | |
| 107.21 | 107.31 | 107.14 | 107.30 | -0.10% | |
| 107.41 | 107.49 | 107.27 | 107.41 | +0.04% | |
| 107.36 | 107.43 | 107.24 | 107.37 | +0.04% | |
| 107.40 | 107.40 | 107.15 | 107.33 | +0.02% | |
| 107.41 | 107.42 | 107.28 | 107.31 | +0.07% | |
| 107.35 | 107.43 | 107.22 | 107.24 | -0.17% | |
| 107.23 | 107.44 | 107.23 | 107.42 | +0.05% | |
| 107.19 | 107.42 | 107.15 | 107.37 | +0.36% | |
| 107.00 | 107.09 | 106.94 | 106.98 | +0.09% | |
| 107.02 | 107.07 | 106.87 | 106.88 | -0.19% | |
| 106.95 | 107.09 | 106.95 | 107.08 | +0.07% | |
| 106.88 | 107.05 | 106.82 | 107.00 | +0.15% | |
| 107.08 | 107.14 | 106.83 | 106.84 | -0.15% | |
| 106.79 | 107.12 | 106.70 | 107.00 | +0.22% | |
| 107.19 | 107.27 | 106.69 | 106.76 | +0.18% | |
| 106.31 | 106.59 | 106.30 | 106.57 | +0.11% | |
| 106.24 | 106.50 | 106.24 | 106.45 | -0.04% | |
| 106.03 | 106.52 | 106.03 | 106.49 | +0.17% | |
| 106.21 | 106.32 | 106.15 | 106.31 | +0.15% | |
| 106.12 | 106.41 | 106.10 | 106.15 | +0.19% | |
| 105.83 | 106.06 | 105.83 | 105.95 | +0.29% | |
| 105.53 | 105.68 | 105.31 | 105.64 | +0.04% | |
| 105.90 | 105.90 | 105.58 | 105.60 | -0.38% | |
| 105.91 | 106.04 | 105.82 | 106.00 | +0.31% | |
| 106.12 | 106.33 | 105.64 | 105.67 | -0.70% | |
| 106.24 | 106.50 | 106.09 | 106.41 | +0.47% | |
| 106.73 | 106.73 | 105.88 | 105.91 | -0.88% | |
| 106.85 | 106.97 | 106.67 | 106.85 | -0.11% | |
| 107.14 | 107.18 | 106.96 | 106.97 | -0.23% | |
| 107.42 | 107.42 | 107.13 | 107.22 | -0.15% | |
| 107.47 | 107.52 | 107.24 | 107.38 | +0.12% | |
| 107.02 | 107.27 | 107.02 | 107.25 | +0.25% | |
| 107.31 | 107.31 | 106.88 | 106.98 | -0.24% | |
| 107.38 | 107.43 | 107.14 | 107.24 | -0.21% | |
| 107.63 | 107.65 | 107.44 | 107.47 | -0.20% | |
| 107.40 | 107.74 | 107.33 | 107.68 | +0.12% | |
| 107.41 | 107.57 | 107.30 | 107.55 | -0.07% | |
| 107.59 | 107.69 | 107.46 | 107.62 | -0.12% | |
| 107.84 | 107.92 | 107.63 | 107.75 | -0.01% | |
| 107.95 | 107.95 | 107.61 | 107.76 | -0.47% | |
| 108.35 | 108.56 | 108.19 | 108.27 | -0.60% | |
| 109.00 | 109.00 | 108.87 | 108.92 | 0.00% | |
| 108.77 | 108.93 | 108.77 | 108.92 | +0.16% | |
| 108.64 | 108.80 | 108.63 | 108.75 | +0.04% | |
| 108.55 | 108.71 | 108.50 | 108.71 | +0.18% | |
| 108.60 | 108.65 | 108.51 | 108.51 | -0.03% | |
| 108.47 | 108.57 | 108.40 | 108.54 | +0.07% | |
| 108.33 | 108.48 | 108.33 | 108.46 | +0.14% | |
| 108.28 | 108.38 | 108.23 | 108.31 | -0.02% | |
| 108.30 | 108.43 | 108.24 | 108.33 | +0.06% | |
| 108.18 | 108.38 | 108.16 | 108.26 | +0.16% | |
| 107.96 | 108.13 | 107.95 | 108.09 | +0.24% | |
| 107.78 | 107.88 | 107.77 | 107.83 | -0.12% | |
| 107.99 | 108.10 | 107.93 | 107.96 | +0.16% | |
| 107.73 | 107.87 | 107.67 | 107.79 | +0.09% | |
| 107.88 | 107.90 | 107.67 | 107.69 | -0.11% | |
| 107.78 | 107.93 | 107.75 | 107.81 | +0.18% | |
| 107.57 | 107.76 | 107.55 | 107.62 | -0.01% | |
| 107.62 | 107.65 | 107.51 | 107.63 | -0.03% | |
| 107.56 | 107.71 | 107.54 | 107.66 | -0.18% | |
| 107.71 | 107.96 | 107.66 | 107.85 | +0.14% | |
| 107.73 | 107.87 | 107.70 | 107.70 | -0.10% | |
| 107.70 | 107.86 | 107.67 | 107.81 | +0.07% | |
| 107.68 | 107.77 | 107.66 | 107.73 | +0.07% | |
| 107.63 | 107.74 | 107.63 | 107.66 | +0.05% | |
| 107.49 | 107.63 | 107.48 | 107.61 | +0.11% | |
| 107.44 | 107.54 | 107.41 | 107.49 | -0.01% | |
| 107.29 | 107.54 | 107.15 | 107.50 | +0.25% | |
| 107.48 | 107.49 | 107.11 | 107.23 | -0.35% | |
| 107.76 | 107.79 | 107.58 | 107.61 | -0.11% | |
| 107.85 | 107.85 | 107.71 | 107.73 | -0.04% | |
| 107.68 | 107.79 | 107.62 | 107.77 | +0.17% | |
| 107.72 | 107.72 | 107.48 | 107.59 | +0.04% | |
| 107.59 | 107.63 | 107.50 | 107.55 | -0.10% | |
| 107.54 | 107.69 | 107.53 | 107.66 | +0.12% | |
| 107.50 | 107.64 | 107.50 | 107.53 | -0.11% | |
| 107.52 | 107.68 | 107.52 | 107.65 | +0.21% | |
| 107.26 | 107.43 | 107.20 | 107.42 | +0.07% | |
| 107.32 | 107.36 | 107.25 | 107.34 | +0.09% | |
| 107.21 | 107.24 | 107.13 | 107.24 | +0.12% | |
| 107.04 | 107.20 | 107.04 | 107.11 | +0.01% | |
| 106.95 | 107.14 | 106.95 | 107.10 | +0.06% | |
| 106.93 | 107.05 | 106.92 | 107.04 | +0.14% | |
| 106.95 | 107.03 | 106.85 | 106.89 | -0.07% | |
| 106.80 | 106.97 | 106.78 | 106.96 | +0.16% | |
| 106.59 | 106.84 | 106.57 | 106.79 | +0.06% | |
| 106.71 | 106.76 | 106.69 | 106.73 | +0.02% | |
| 106.67 | 106.75 | 106.65 | 106.71 | -0.29% | |
| 107.14 | 107.16 | 106.98 | 107.02 | +0.06% | |
| 106.91 | 107.02 | 106.86 | 106.96 | -0.03% | |
| 106.79 | 107.00 | 106.79 | 106.99 | +0.14% | |
| 106.99 | 107.05 | 106.76 | 106.84 | -0.01% | |
| 106.78 | 106.93 | 106.76 | 106.85 | -0.11% | |
| 107.01 | 107.15 | 106.90 | 106.97 | 0.00% | |
| 106.78 | 106.99 | 106.77 | 106.97 | +0.17% | |
| 106.94 | 106.98 | 106.76 | 106.79 | -0.06% | |
| 106.86 | 106.90 | 106.80 | 106.85 | -0.06% | |
| 106.85 | 106.91 | 106.82 | 106.91 | +0.05% | |
| 106.78 | 106.88 | 106.74 | 106.86 | -0.01% | |
| 106.86 | 107.03 | 106.83 | 106.87 | +0.06% | |
| 106.87 | 106.87 | 106.71 | 106.81 | -0.06% | |
| 106.87 | 106.91 | 106.80 | 106.87 | -0.52% | |
| 107.32 | 107.50 | 107.32 | 107.43 | +0.03% | |
| 107.20 | 107.43 | 107.18 | 107.40 | +0.14% | |
| 107.25 | 107.30 | 107.21 | 107.25 | +0.05% | |
| 107.21 | 107.28 | 107.18 | 107.20 | +0.04% | |
| 107.29 | 107.29 | 107.14 | 107.16 | +0.04% | |
| 107.17 | 107.26 | 107.05 | 107.12 | +0.07% | |
| 107.31 | 107.33 | 107.03 | 107.05 | -0.15% | |
| 107.29 | 107.31 | 107.15 | 107.21 | +0.11% | |
| 107.09 | 107.21 | 107.06 | 107.09 | +0.11% | |
| 107.31 | 107.34 | 106.93 | 106.97 | -0.21% | |
| 107.24 | 107.36 | 107.15 | 107.19 | -0.17% | |
| 107.46 | 107.47 | 107.31 | 107.37 | -0.16% | |
| 107.39 | 107.56 | 107.32 | 107.54 | +0.25% | |
| 107.21 | 107.29 | 107.18 | 107.27 | +0.05% | |
| 107.13 | 107.31 | 107.13 | 107.22 | -0.01% | |
| 107.23 | 107.25 | 107.09 | 107.23 | +0.22% | |
| 107.13 | 107.15 | 106.95 | 106.99 | -0.22% | |
| 107.10 | 107.29 | 107.08 | 107.23 | +0.16% | |
| 107.11 | 107.17 | 107.02 | 107.06 | -0.39% | |
| 107.49 | 107.61 | 107.45 | 107.48 | +0.11% | |
| 107.13 | 107.44 | 107.07 | 107.36 | -0.04% | |
| 107.53 | 107.61 | 107.31 | 107.40 | -0.14% | |
| 107.61 | 107.66 | 107.53 | 107.55 | -0.06% | |
| 107.55 | 107.68 | 107.51 | 107.61 | +0.01% | |
| 107.63 | 107.63 | 107.53 | 107.60 | +0.07% | |
| 107.50 | 107.55 | 107.42 | 107.53 | -0.07% | |
| 107.67 | 107.69 | 107.54 | 107.60 | +0.02% | |
| 107.60 | 107.65 | 107.52 | 107.58 | +0.07% | |
| 107.52 | 107.62 | 107.48 | 107.51 | +0.08% | |
| 107.31 | 107.44 | 107.31 | 107.42 | 0.00% | |
| 107.10 | 107.44 | 107.09 | 107.42 | +0.30% | |
| 107.02 | 107.13 | 106.96 | 107.10 | +0.14% | |
| 106.99 | 107.04 | 106.90 | 106.95 | -0.06% | |
| 106.90 | 107.03 | 106.84 | 107.01 | +0.15% | |
| 106.81 | 106.89 | 106.66 | 106.85 | +0.27% | |
| 106.54 | 106.60 | 106.45 | 106.56 | -0.01% | |
| 106.62 | 106.68 | 106.53 | 106.57 | — |