iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
50.38
+0.15 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.32 | 50.38 | 50.32 | 50.38 | 50.38 | 0.30% | 3,115 |
| Dec 4, 2025 | 50.29 | 50.29 | 49.94 | 50.23 | 50.23 | -0.51% | 8,073 |
| Dec 3, 2025 | 50.41 | 50.48 | 50.36 | 50.48 | 50.48 | 0.15% | 1,255 |
| Dec 2, 2025 | 50.35 | 50.42 | 50.35 | 50.41 | 50.41 | 0.27% | 1,922 |
| Dec 1, 2025 | 50.47 | 50.55 | 50.27 | 50.27 | 50.27 | -0.76% | 10,036 |
| Nov 28, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.48 | -0.09% | 5,451 |
| Nov 26, 2025 | 50.76 | 50.83 | 50.70 | 50.70 | 50.53 | 0.13% | 437 |
| Nov 25, 2025 | 50.70 | 50.73 | 50.61 | 50.64 | 50.46 | -0.06% | 2,222 |
| Nov 24, 2025 | 50.62 | 50.76 | 50.62 | 50.67 | 50.49 | -0.20% | 3,952 |
| Nov 21, 2025 | 50.58 | 50.93 | 50.58 | 50.77 | 50.59 | 0.20% | 8,121 |
| Nov 20, 2025 | 50.69 | 50.69 | 50.63 | 50.67 | 50.49 | -0.04% | 2,303 |
| Nov 19, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.51 | -0.22% | 45 |
| Nov 18, 2025 | 50.75 | 51.02 | 50.75 | 50.80 | 50.63 | 0.16% | 5,596 |
| Nov 17, 2025 | 50.72 | 50.76 | 50.69 | 50.72 | 50.55 | 0.16% | 1,547 |
| Nov 14, 2025 | 50.84 | 50.84 | 50.63 | 50.64 | 50.47 | -0.02% | 1,978 |
| Nov 13, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.48 | -0.20% | 123 |
| Nov 12, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 50.58 | -0.33% | 738 |
| Nov 11, 2025 | 50.69 | 51.04 | 50.69 | 50.92 | 50.75 | 0.61% | 4,645 |
| Nov 10, 2025 | 50.55 | 50.67 | 50.55 | 50.61 | 50.44 | -0.01% | 1,961 |
| Nov 7, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.44 | 0.10% | 1,816 |
| Nov 6, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.39 | -0.03% | 56 |
| Nov 5, 2025 | 50.66 | 50.67 | 50.58 | 50.58 | 50.41 | -0.01% | 670 |
| Nov 4, 2025 | 50.57 | 50.59 | 50.57 | 50.59 | 50.41 | 0.19% | 417 |
| Nov 3, 2025 | 50.57 | 50.61 | 50.49 | 50.49 | 50.32 | -0.50% | 560 |
| Oct 31, 2025 | 50.75 | 50.75 | 50.74 | 50.75 | 50.40 | 0.10% | 343 |
| Oct 30, 2025 | 50.60 | 50.70 | 50.60 | 50.70 | 50.35 | -0.17% | 1,489 |
| Oct 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.44 | -0.45% | 302 |
| Oct 28, 2025 | 50.91 | 51.34 | 50.91 | 51.01 | 50.67 | 0.04% | 3,488 |
| Oct 27, 2025 | 51.31 | 51.41 | 50.79 | 50.99 | 50.65 | 0.30% | 3,993 |
| Oct 24, 2025 | 50.85 | 50.85 | 50.84 | 50.84 | 50.50 | - | 251 |
| Oct 23, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.50 | -0.22% | 26 |
| Oct 22, 2025 | 50.98 | 50.98 | 50.95 | 50.95 | 50.61 | 0.30% | 532 |
| Oct 21, 2025 | 50.79 | 50.80 | 50.78 | 50.80 | 50.46 | 0.10% | 1,877 |
| Oct 20, 2025 | 50.64 | 50.75 | 50.64 | 50.75 | 50.41 | 0.23% | 1,860 |
| Oct 17, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.29 | -0.01% | 47 |
| Oct 16, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.30 | 0.41% | 198 |
| Oct 15, 2025 | 50.45 | 50.50 | 50.44 | 50.44 | 50.09 | 0.19% | 515 |
| Oct 14, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.00 | 0.16% | 1,473 |
| Oct 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | 0.15% | 42 |
| Oct 10, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.85 | 0.21% | 5 |
| Oct 9, 2025 | 50.20 | 50.20 | 50.06 | 50.08 | 49.74 | -0.24% | 1,544 |
| Oct 8, 2025 | 50.25 | 50.25 | 50.18 | 50.20 | 49.86 | 0.39% | 2,877 |
| Oct 7, 2025 | 50.02 | 50.15 | 49.95 | 50.01 | 49.67 | 0.03% | 5,005 |
| Oct 6, 2025 | 49.98 | 49.99 | 49.98 | 49.99 | 49.65 | -0.15% | 556 |
| Oct 3, 2025 | 50.03 | 50.07 | 50.03 | 50.07 | 49.73 | 0.31% | 2,751 |
| Oct 2, 2025 | 49.96 | 50.01 | 49.86 | 49.91 | 49.57 | 0.10% | 1,846 |
| Oct 1, 2025 | 49.82 | 49.86 | 49.82 | 49.86 | 49.52 | -0.19% | 457 |
| Sep 30, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.46 | 0.11% | 17 |
| Sep 29, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.40 | -0.05% | 2,060 |
| Sep 26, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.43 | 0.11% | 5 |
| Sep 25, 2025 | 49.92 | 49.92 | 49.87 | 49.87 | 49.37 | -0.18% | 652 |
| Sep 24, 2025 | 50.05 | 50.05 | 49.96 | 49.96 | 49.46 | -0.23% | 22,527 |
| Sep 23, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.58 | -0.06% | 516 |
| Sep 22, 2025 | 50.20 | 50.20 | 50.11 | 50.11 | 49.61 | 0.13% | 1,731 |
| Sep 19, 2025 | 50.04 | 50.13 | 50.04 | 50.04 | 49.54 | -0.10% | 2,594 |
| Sep 18, 2025 | 50.06 | 50.16 | 50.06 | 50.09 | 49.59 | -0.08% | 1,632 |
| Sep 17, 2025 | 50.12 | 50.20 | 50.05 | 50.13 | 49.63 | 0.33% | 2,261 |
| Sep 16, 2025 | 50.05 | 50.05 | 49.94 | 49.97 | 49.47 | 0.10% | 689 |
| Sep 15, 2025 | 49.96 | 49.98 | 49.91 | 49.92 | 49.42 | 0.01% | 9,912 |
| Sep 12, 2025 | 49.85 | 49.91 | 49.67 | 49.91 | 49.41 | 0.32% | 5,298 |
| Sep 11, 2025 | 49.66 | 49.75 | 49.59 | 49.75 | 49.26 | 0.73% | 3,757 |
| Sep 10, 2025 | 49.40 | 49.43 | 49.39 | 49.39 | 48.90 | 0.19% | 1,518 |
| Sep 9, 2025 | 49.23 | 49.36 | 49.23 | 49.30 | 48.80 | 0.17% | 4,088 |
| Sep 8, 2025 | 49.04 | 49.21 | 49.04 | 49.21 | 48.72 | 1.03% | 6,377 |
| Sep 5, 2025 | 48.61 | 48.71 | 48.61 | 48.71 | 48.23 | 0.89% | 6,525 |
| Sep 4, 2025 | 48.24 | 48.32 | 48.24 | 48.28 | 47.80 | 0.25% | 1,662 |
| Sep 3, 2025 | 48.16 | 48.16 | 48.08 | 48.16 | 47.68 | 0.33% | 2,251 |
| Sep 2, 2025 | 48.08 | 48.10 | 48.00 | 48.00 | 47.52 | -0.79% | 3,306 |
| Aug 29, 2025 | 48.27 | 48.53 | 48.27 | 48.38 | 47.74 | -0.06% | 2,673 |
| Aug 28, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 47.77 | 0.35% | - |
| Aug 27, 2025 | 48.16 | 48.29 | 48.16 | 48.24 | 47.60 | 0.18% | 532 |
| Aug 26, 2025 | 48.11 | 48.15 | 48.11 | 48.15 | 47.51 | 0.04% | 4,524 |
| Aug 25, 2025 | 48.45 | 48.45 | 48.13 | 48.13 | 47.49 | -0.05% | 8,555 |
| Aug 22, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.51 | 0.21% | 33 |
| Aug 21, 2025 | 48.12 | 48.12 | 48.05 | 48.05 | 47.41 | -0.21% | 2,458 |
| Aug 20, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.51 | 0.04% | 555 |
| Aug 19, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.49 | -0.06% | 102 |
| Aug 18, 2025 | 48.20 | 48.20 | 48.16 | 48.16 | 47.52 | -0.08% | 606 |
| Aug 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.56 | 0.12% | 3 |
| Aug 14, 2025 | 48.24 | 48.24 | 48.14 | 48.14 | 47.50 | -0.28% | 13,181 |
| Aug 13, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 47.63 | 0.10% | 157 |
| Aug 12, 2025 | 48.19 | 48.23 | 48.19 | 48.23 | 47.59 | -0.05% | 2,183 |
| Aug 11, 2025 | 48.23 | 48.28 | 48.18 | 48.25 | 47.61 | 0.22% | 1,602 |
| Aug 8, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.51 | -0.09% | - |
| Aug 7, 2025 | 48.23 | 48.23 | 48.19 | 48.19 | 47.55 | 0.17% | 500 |
| Aug 6, 2025 | 48.08 | 48.12 | 48.08 | 48.11 | 47.47 | -0.20% | 11,592 |
| Aug 5, 2025 | 48.19 | 48.27 | 48.14 | 48.21 | 47.57 | 0.13% | 4,352 |
| Aug 4, 2025 | 48.11 | 48.28 | 48.11 | 48.14 | 47.50 | 0.20% | 575 |
| Aug 1, 2025 | 48.04 | 48.14 | 48.04 | 48.05 | 47.41 | 0.11% | 925 |
| Jul 31, 2025 | 48.06 | 48.06 | 47.99 | 47.99 | 47.19 | - | 1,499 |
| Jul 30, 2025 | 47.89 | 47.99 | 47.89 | 47.99 | 47.19 | -0.27% | 2,117 |
| Jul 29, 2025 | 47.99 | 48.17 | 47.95 | 48.12 | 47.32 | 0.53% | 6,187 |
| Jul 28, 2025 | 47.85 | 47.89 | 47.85 | 47.87 | 47.06 | 0.20% | 511 |
| Jul 25, 2025 | 47.68 | 47.77 | 47.68 | 47.77 | 46.97 | 0.17% | 2,142 |
| Jul 24, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 46.89 | -0.29% | 72 |
| Jul 23, 2025 | 47.75 | 47.83 | 47.71 | 47.83 | 47.03 | -0.03% | 1,622 |
| Jul 22, 2025 | 47.74 | 47.84 | 47.71 | 47.84 | 47.04 | 0.01% | 5,471 |
| Jul 21, 2025 | 49.82 | 49.82 | 47.71 | 47.84 | 47.04 | 0.28% | 1,051 |
| Jul 18, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 46.91 | -0.11% | 55 |
| Jul 17, 2025 | 47.93 | 47.93 | 47.76 | 47.76 | 46.96 | -0.60% | 2,353 |