Skip to main content
iShares Short-Term National Muni Bond ETF (SUB)
NYSEARCA: SUB · Real-Time Price · USD
106.44
-0.08 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

SUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025106.52106.54106.44106.44106.44-0.08%527,219
Dec 4, 2025106.51106.54106.50106.52106.52-0.02%468,375
Dec 3, 2025106.50106.56106.49106.54106.540.05%396,317
Dec 2, 2025106.42106.49106.41106.49106.490.09%370,567
Dec 1, 2025106.40106.46106.39106.39106.39-0.28%408,812
Nov 28, 2025106.64106.71106.64106.69106.46-116,112
Nov 26, 2025106.67106.70106.66106.69106.460.01%322,029
Nov 25, 2025106.67106.69106.65106.68106.450.09%346,797
Nov 24, 2025106.62106.66106.58106.58106.35-0.03%378,128
Nov 21, 2025106.62106.67106.59106.61106.380.03%473,789
Nov 20, 2025106.60106.62106.54106.58106.350.02%325,930
Nov 19, 2025106.59106.62106.55106.56106.33-0.02%421,208
Nov 18, 2025106.55106.63106.54106.58106.350.06%893,708
Nov 17, 2025106.53106.55106.48106.52106.290.01%338,812
Nov 14, 2025106.53106.54106.46106.51106.28-0.01%386,068
Nov 13, 2025106.49106.54106.46106.52106.290.02%418,558
Nov 12, 2025106.46106.54106.44106.50106.27-0.06%227,360
Nov 11, 2025106.48106.56106.47106.56106.330.15%348,880
Nov 10, 2025106.37106.45106.36106.40106.17-0.01%393,535
Nov 7, 2025106.34106.45106.32106.41106.180.07%332,208
Nov 6, 2025106.30106.35106.27106.34106.110.11%501,137
Nov 5, 2025106.33106.33106.21106.22105.99-0.07%459,587
Nov 4, 2025106.25106.34106.25106.29106.060.04%368,306
Nov 3, 2025106.32106.32106.23106.25106.02-0.27%423,322
Oct 31, 2025106.46106.55106.44106.54106.090.10%336,773
Oct 30, 2025106.36106.45106.36106.43105.98-446,504
Oct 29, 2025106.49106.52106.41106.43105.97-0.04%439,823
Oct 28, 2025106.48106.51106.45106.47106.02-0.01%382,645
Oct 27, 2025106.47106.51106.45106.48106.03-474,371
Oct 24, 2025106.50106.50106.43106.48106.03-0.01%317,454
Oct 23, 2025106.52106.52106.45106.49106.04-0.01%298,848
Oct 22, 2025106.48106.59106.48106.50106.05-0.03%356,191
Oct 21, 2025106.55106.62106.53106.53106.08-0.02%532,918
Oct 20, 2025106.56106.63106.52106.55106.10-0.19%318,872
Oct 17, 2025106.77106.79106.66106.75106.30-0.06%2,328,605
Oct 16, 2025106.69106.81106.69106.81106.360.12%511,942
Oct 15, 2025106.64106.84106.62106.68106.23-0.07%457,569
Oct 14, 2025106.62106.75106.62106.75106.30-0.02%328,735
Oct 13, 2025106.70106.78106.68106.77106.320.10%317,672
Oct 10, 2025106.65106.70106.60106.66106.210.05%390,565
Oct 9, 2025106.63106.74106.60106.61106.16-0.03%400,859
Oct 8, 2025106.65106.70106.57106.64106.19-0.02%367,241
Oct 7, 2025106.61106.70106.58106.66106.210.08%618,467
Oct 6, 2025106.62106.64106.45106.57106.12-0.10%441,015
Oct 3, 2025106.65106.68106.62106.68106.230.04%376,920
Oct 2, 2025106.62106.66106.59106.64106.190.03%496,810
Oct 1, 2025106.61106.65106.59106.61106.16-0.16%754,848
Sep 30, 2025106.77106.79106.75106.78106.100.03%448,250
Sep 29, 2025106.75106.82106.73106.75106.07-0.01%898,859
Sep 26, 2025106.84106.88106.73106.76106.08-0.09%398,910
Sep 25, 2025106.96106.96106.82106.86106.18-0.09%553,767
Sep 24, 2025107.05107.07106.94106.96106.28-0.11%596,942
Sep 23, 2025107.10107.12107.04107.08106.390.02%434,929
Sep 22, 2025107.09107.12107.06107.06106.37-0.03%906,535
Sep 19, 2025107.13107.14107.06107.09106.40-552,817
Sep 18, 2025107.12107.20107.09107.09106.40-599,199
Sep 17, 2025107.19107.25107.06107.09106.40-0.04%822,905
Sep 16, 2025107.24107.24107.09107.13106.44-0.03%1,789,667
Sep 15, 2025107.29107.32107.13107.16106.47-0.05%1,303,429
Sep 12, 2025107.25107.28107.21107.21106.52-0.08%540,203
Sep 11, 2025107.28107.31107.21107.30106.610.09%546,940
Sep 10, 2025107.15107.26107.12107.20106.510.06%693,472
Sep 9, 2025107.18107.26107.03107.14106.45-694,895
Sep 8, 2025107.05107.21107.05107.14106.450.08%1,157,818
Sep 5, 2025106.99107.06106.97107.05106.370.16%554,790
Sep 4, 2025106.86106.91106.86106.88106.200.07%378,462
Sep 3, 2025106.80106.86106.75106.80106.12-0.03%607,787
Sep 2, 2025106.87106.87106.77106.83106.15-0.16%477,122
Aug 29, 2025106.98107.03106.97107.00106.10-0.01%308,493
Aug 28, 2025106.94107.02106.91107.01106.11-441,562
Aug 27, 2025106.97107.02106.95107.01106.110.02%505,078
Aug 26, 2025106.98107.00106.96106.99106.090.03%414,537
Aug 25, 2025106.97107.00106.94106.96106.06-0.01%347,787
Aug 22, 2025106.95107.01106.94106.97106.070.05%769,527
Aug 21, 2025106.93106.95106.89106.92106.02-0.01%345,454
Aug 20, 2025106.91106.96106.90106.93106.030.05%419,105
Aug 19, 2025106.89106.93106.88106.88105.980.03%494,835
Aug 18, 2025106.85106.91106.85106.85105.95-0.03%627,386
Aug 15, 2025106.81106.89106.81106.88105.980.06%322,257
Aug 14, 2025106.89106.90106.82106.82105.92-0.07%257,398
Aug 13, 2025106.89106.93106.89106.90106.000.01%454,165
Aug 12, 2025106.82106.89106.81106.89105.990.07%393,284
Aug 11, 2025106.82106.85106.81106.81105.91-415,988
Aug 8, 2025106.81106.84106.79106.81105.91-0.01%376,332
Aug 7, 2025106.82106.86106.82106.82105.920.02%502,837
Aug 6, 2025106.79106.81106.77106.80105.900.02%584,904
Aug 5, 2025106.72106.80106.72106.78105.880.01%579,481
Aug 4, 2025106.62106.77106.62106.77105.870.08%1,710,236
Aug 1, 2025106.66106.75106.61106.68105.78-0.05%867,130
Jul 31, 2025106.69106.73106.66106.73105.620.05%321,454
Jul 30, 2025106.71106.85106.63106.68105.57-0.02%395,136
Jul 29, 2025106.65106.72106.62106.70105.590.07%414,016
Jul 28, 2025106.61106.66106.59106.63105.520.03%407,943
Jul 25, 2025106.56106.60106.54106.60105.490.02%368,261
Jul 24, 2025106.49106.58106.47106.58105.470.07%363,650
Jul 23, 2025106.49106.53106.48106.51105.400.04%447,182
Jul 22, 2025106.47106.51106.45106.47105.36-425,355
Jul 21, 2025106.47106.55106.45106.47105.360.04%535,019
Jul 18, 2025106.43106.46106.38106.43105.320.02%698,147
Jul 17, 2025106.45106.47106.34106.41105.30-0.05%1,109,079