iShares Long-Term National Muni Bond ETF (LMUB)
NYSEARCA: LMUB · Real-Time Price · USD
50.51
-0.15 (-0.29%)
Mar 6, 2026, 12:25 PM EST - Market open
LMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.70 | 50.70 | 50.58 | 50.66 | 50.66 | -0.09% | 5,924 |
| Mar 4, 2026 | 50.72 | 50.76 | 50.64 | 50.70 | 50.70 | 0.03% | 1,078 |
| Mar 3, 2026 | 50.86 | 50.86 | 50.69 | 50.69 | 50.69 | -0.71% | 667 |
| Mar 2, 2026 | 51.24 | 51.24 | 51.05 | 51.05 | 51.05 | -0.61% | 1,505 |
| Feb 27, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.19 | 0.05% | 183 |
| Feb 26, 2026 | 51.25 | 51.34 | 51.25 | 51.34 | 51.17 | 0.18% | 656 |
| Feb 25, 2026 | 51.13 | 51.28 | 51.13 | 51.25 | 51.07 | 0.17% | 6,475 |
| Feb 24, 2026 | 51.19 | 51.21 | 51.11 | 51.16 | 50.99 | 0.04% | 6,184 |
| Feb 23, 2026 | 51.11 | 51.23 | 51.01 | 51.14 | 50.97 | -0.02% | 15,553 |
| Feb 20, 2026 | 51.06 | 51.15 | 51.06 | 51.15 | 50.98 | 0.25% | 816 |
| Feb 19, 2026 | 51.14 | 51.14 | 51.03 | 51.03 | 50.86 | -0.30% | 1,483 |
| Feb 18, 2026 | 51.12 | 51.31 | 50.95 | 51.18 | 51.01 | 0.15% | 14,428 |
| Feb 17, 2026 | 51.01 | 51.20 | 51.01 | 51.10 | 50.93 | 0.35% | 3,479 |
| Feb 13, 2026 | 50.82 | 50.93 | 50.81 | 50.92 | 50.75 | 0.22% | 2,061 |
| Feb 12, 2026 | 50.66 | 50.81 | 50.66 | 50.81 | 50.64 | 0.24% | 3,025 |
| Feb 11, 2026 | 50.67 | 50.69 | 50.67 | 50.69 | 50.52 | -0.15% | 282 |
| Feb 10, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.59 | 0.12% | 16 |
| Feb 9, 2026 | 50.60 | 50.70 | 50.60 | 50.70 | 50.53 | - | 1,979 |
| Feb 6, 2026 | 50.68 | 50.72 | 50.68 | 50.70 | 50.53 | 0.15% | 3,314 |
| Feb 5, 2026 | 50.63 | 50.70 | 50.63 | 50.63 | 50.46 | 0.03% | 1,308 |
| Feb 4, 2026 | 50.61 | 50.70 | 50.57 | 50.61 | 50.44 | 0.16% | 7,516 |
| Feb 3, 2026 | 50.64 | 50.64 | 50.48 | 50.53 | 50.36 | -0.29% | 7,667 |
| Feb 2, 2026 | 50.61 | 50.77 | 50.60 | 50.68 | 50.51 | -0.12% | 10,465 |
| Jan 30, 2026 | 50.57 | 50.78 | 50.57 | 50.74 | 50.40 | 0.27% | 6,044 |
| Jan 29, 2026 | 50.52 | 50.72 | 50.52 | 50.60 | 50.26 | 0.22% | 1,371 |
| Jan 28, 2026 | 50.42 | 50.52 | 50.40 | 50.49 | 50.15 | - | 5,560 |
| Jan 27, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.15 | -0.10% | 12 |
| Jan 26, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.20 | 0.20% | 196 |
| Jan 23, 2026 | 50.54 | 50.54 | 50.38 | 50.44 | 50.10 | 0.05% | 702 |
| Jan 22, 2026 | 50.38 | 50.45 | 50.38 | 50.42 | 50.08 | -0.04% | 687 |
| Jan 21, 2026 | 50.50 | 50.50 | 50.42 | 50.44 | 50.10 | 0.02% | 820 |
| Jan 20, 2026 | 50.66 | 50.67 | 50.32 | 50.43 | 50.09 | -0.56% | 6,973 |
| Jan 16, 2026 | 50.74 | 50.84 | 50.69 | 50.72 | 50.38 | 0.09% | 2,966 |
| Jan 15, 2026 | 50.67 | 50.71 | 50.67 | 50.67 | 50.33 | 0.02% | 484 |
| Jan 14, 2026 | 50.67 | 50.74 | 50.66 | 50.66 | 50.32 | - | 1,672 |
| Jan 13, 2026 | 50.63 | 50.66 | 50.62 | 50.66 | 50.32 | 0.04% | 5,547 |
| Jan 12, 2026 | 50.80 | 50.82 | 50.64 | 50.64 | 50.30 | -0.27% | 2,416 |
| Jan 9, 2026 | 50.64 | 50.80 | 50.64 | 50.78 | 50.44 | 0.29% | 7,186 |
| Jan 8, 2026 | 50.61 | 50.67 | 50.61 | 50.63 | 50.29 | 0.03% | 2,403 |
| Jan 7, 2026 | 50.54 | 50.69 | 50.54 | 50.62 | 50.28 | 0.36% | 1,058 |
| Jan 6, 2026 | 50.42 | 50.44 | 50.42 | 50.44 | 50.10 | 0.01% | 835 |
| Jan 5, 2026 | 50.43 | 50.50 | 50.43 | 50.43 | 50.09 | -0.18% | 2,053 |
| Jan 2, 2026 | 50.41 | 50.56 | 50.36 | 50.52 | 50.18 | 0.28% | 6,606 |
| Dec 31, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.04 | -0.02% | 1,077 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.39 | 50.39 | 50.05 | -0.08% | 8,438 |
| Dec 29, 2025 | 50.39 | 50.43 | 50.39 | 50.43 | 50.09 | 0.12% | 649 |
| Dec 26, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.03 | -0.12% | 40 |
| Dec 24, 2025 | 50.36 | 50.43 | 50.36 | 50.43 | 50.09 | 0.05% | 565 |
| Dec 23, 2025 | 50.38 | 50.41 | 50.38 | 50.41 | 50.07 | -0.06% | 786 |
| Dec 22, 2025 | 50.35 | 50.49 | 50.35 | 50.44 | 50.10 | 0.14% | 3,755 |
| Dec 19, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.03 | -0.18% | 2,783 |
| Dec 18, 2025 | 50.39 | 50.53 | 50.39 | 50.46 | 49.95 | -0.04% | 8,084 |
| Dec 17, 2025 | 50.43 | 50.49 | 50.42 | 50.48 | 49.97 | 0.08% | 2,671 |
| Dec 16, 2025 | 50.32 | 50.47 | 50.32 | 50.44 | 49.93 | 0.21% | 2,080 |
| Dec 15, 2025 | 50.42 | 50.42 | 50.30 | 50.33 | 49.82 | -0.15% | 3,457 |
| Dec 12, 2025 | 50.32 | 50.42 | 50.29 | 50.41 | 49.90 | 0.04% | 3,220 |
| Dec 11, 2025 | 50.40 | 50.44 | 50.33 | 50.39 | 49.88 | 0.29% | 4,432 |
| Dec 10, 2025 | 50.32 | 50.32 | 50.24 | 50.24 | 49.73 | -0.26% | 459 |
| Dec 9, 2025 | 50.42 | 50.42 | 50.33 | 50.37 | 49.86 | 0.25% | 20,232 |
| Dec 8, 2025 | 50.36 | 50.36 | 50.23 | 50.25 | 49.74 | -0.26% | 3,738 |
| Dec 5, 2025 | 50.32 | 50.38 | 50.32 | 50.38 | 49.87 | 0.30% | 3,115 |
| Dec 4, 2025 | 50.29 | 50.29 | 49.94 | 50.23 | 49.72 | -0.51% | 8,073 |
| Dec 3, 2025 | 50.41 | 50.48 | 50.36 | 50.48 | 49.97 | 0.15% | 1,255 |
| Dec 2, 2025 | 50.35 | 50.42 | 50.35 | 50.41 | 49.90 | 0.27% | 1,922 |
| Dec 1, 2025 | 50.47 | 50.55 | 50.27 | 50.27 | 49.76 | -0.76% | 10,036 |
| Nov 28, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 49.98 | -0.09% | 5,451 |
| Nov 26, 2025 | 50.76 | 50.83 | 50.70 | 50.70 | 50.02 | 0.13% | 437 |
| Nov 25, 2025 | 50.70 | 50.73 | 50.61 | 50.64 | 49.96 | -0.06% | 2,222 |
| Nov 24, 2025 | 50.62 | 50.76 | 50.62 | 50.67 | 49.99 | -0.20% | 3,952 |
| Nov 21, 2025 | 50.58 | 50.93 | 50.58 | 50.77 | 50.08 | 0.20% | 8,121 |
| Nov 20, 2025 | 50.69 | 50.69 | 50.63 | 50.67 | 49.99 | -0.04% | 2,303 |
| Nov 19, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.01 | -0.22% | 45 |
| Nov 18, 2025 | 50.75 | 51.02 | 50.75 | 50.80 | 50.12 | 0.16% | 5,596 |
| Nov 17, 2025 | 50.72 | 50.76 | 50.69 | 50.72 | 50.04 | 0.16% | 1,547 |
| Nov 14, 2025 | 50.84 | 50.84 | 50.63 | 50.64 | 49.96 | -0.02% | 1,978 |
| Nov 13, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 49.97 | -0.20% | 123 |
| Nov 12, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 50.07 | -0.33% | 738 |
| Nov 11, 2025 | 50.69 | 51.04 | 50.69 | 50.92 | 50.24 | 0.61% | 4,645 |
| Nov 10, 2025 | 50.55 | 50.67 | 50.55 | 50.61 | 49.93 | -0.01% | 1,961 |
| Nov 7, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 49.94 | 0.10% | 1,816 |
| Nov 6, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 49.89 | -0.03% | 56 |
| Nov 5, 2025 | 50.66 | 50.67 | 50.58 | 50.58 | 49.90 | -0.01% | 670 |
| Nov 4, 2025 | 50.57 | 50.59 | 50.57 | 50.59 | 49.91 | 0.19% | 417 |
| Nov 3, 2025 | 50.57 | 50.61 | 50.49 | 50.49 | 49.81 | -0.50% | 560 |
| Oct 31, 2025 | 50.75 | 50.75 | 50.74 | 50.75 | 49.90 | 0.10% | 343 |
| Oct 30, 2025 | 50.60 | 50.70 | 50.60 | 50.70 | 49.85 | -0.17% | 1,489 |
| Oct 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 49.93 | -0.45% | 302 |
| Oct 28, 2025 | 50.91 | 51.34 | 50.91 | 51.01 | 50.16 | 0.04% | 3,488 |
| Oct 27, 2025 | 51.31 | 51.41 | 50.79 | 50.99 | 50.14 | 0.30% | 3,993 |
| Oct 24, 2025 | 50.85 | 50.85 | 50.84 | 50.84 | 49.99 | - | 251 |
| Oct 23, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 49.99 | -0.22% | 26 |
| Oct 22, 2025 | 50.98 | 50.98 | 50.95 | 50.95 | 50.10 | 0.30% | 532 |
| Oct 21, 2025 | 50.79 | 50.80 | 50.78 | 50.80 | 49.95 | 0.10% | 1,877 |
| Oct 20, 2025 | 50.64 | 50.75 | 50.64 | 50.75 | 49.90 | 0.23% | 1,860 |
| Oct 17, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 49.79 | -0.01% | 47 |
| Oct 16, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 49.79 | 0.41% | 198 |
| Oct 15, 2025 | 50.45 | 50.50 | 50.44 | 50.44 | 49.59 | 0.19% | 515 |
| Oct 14, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.50 | 0.16% | 1,473 |
| Oct 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.42 | 0.15% | 42 |
| Oct 10, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.35 | 0.21% | 5 |