NYSE Arca · MUB · ETF
iShares National Muni Bond ETF (MUB) ETF price history
Every NYSE Arca trading session of iShares National Muni Bond ETF from Sep 10, 2007 to Sep 28, 2026: 4,793 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUB adjusted close, 2007 to 2026
- $107.57
- All time high, 2026
- $107.59
- 52 week high, $100.17 low
- 4,793
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MUB key facts
- iShares National Muni Bond ETF (MUB) closed at $100.61 on Sep 28, 2026 on NYSE Arca.
- MUB's all time high close is $107.57, set on Jul 6, 2026; its all time low close is $54.63 on Oct 15, 2008.
- MUB's 52 week range is $100.17 to $107.59.
- MUB returned -2.8% over the year to Sep 28, 2026 and -1.3% over five years.
- Over ten years MUB returned +14%, +1.3% a year compounded.
- MUB's deepest drawdown was -13.7% from Mar 9, 2020 to Mar 19, 2020.
- DataCedar holds 4,793 daily sessions of MUB history from Sep 10, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MUB price chart, 2007 to 2026
MUB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -6.2% |
| 6 months | -3.7% |
| Year to date | -4.6% |
| 1 year | -2.8% |
| 3 years | +7.0% |
| 5 years | -1.3% |
| 10 years | +13.7% |
| Since Sep 10, 2007 | +67.3% |
| Compound annual growth, 19.0 years | +2.7% |
MUB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $107.57 on Jul 6, 2026
- All time low close
- $54.63 on Oct 15, 2008
- 52 week high
- $107.59 on Jul 6, 2026
- 52 week low
- $100.17 on Sep 28, 2026
- Deepest drawdown
- -13.7% from Mar 9, 2020 to Mar 19, 2020, recovered Jul 30, 2020
- Best single session
- +4.4% on Mar 25, 2020
- Worst single session
- -6.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 3.2%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2011, +13%
- Worst calendar year
- 2022, -7%
MUB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 10, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $105.51 | $107.59 | $100.17 | $100.61 | -4.6% | 883.9M | 185 |
| 2025 | $101.70 | $105.50 | $96.36 | $105.42 | +3.8% | 1.3B | 250 |
| 2024 | $100.17 | $103.27 | $98.45 | $101.58 | +1.3% | 887.6M | 252 |
| 2023 | $95.41 | $100.69 | $92.69 | $100.31 | +5.6% | 890M | 250 |
| 2022 | $102.55 | $102.58 | $90.73 | $95.02 | -7.3% | 1.4B | 251 |
| 2021 | $101.44 | $103.22 | $99.88 | $102.56 | +1.0% | 323.5M | 252 |
| 2020 | $96.66 | $101.54 | $85.14 | $101.53 | +5.1% | 357.8M | 253 |
| 2019 | $90.18 | $96.91 | $89.94 | $96.58 | +7.1% | 205.7M | 252 |
| 2018 | $89.27 | $90.21 | $87.32 | $90.21 | +0.9% | 210.1M | 251 |
| 2017 | $85.16 | $89.64 | $85.09 | $89.38 | +4.7% | 139.8M | 251 |
| 2016 | $85.43 | $89.93 | $83.63 | $85.35 | -0.2% | 140.4M | 252 |
| 2015 | $83.00 | $85.51 | $81.88 | $85.50 | +2.9% | 76.9M | 252 |
| 2014 | $76.07 | $83.63 | $76.05 | $83.08 | +9.4% | 50.9M | 252 |
| 2013 | $78.76 | $80.28 | $72.13 | $75.98 | -3.4% | 66.4M | 252 |
| 2012 | $75.14 | $81.09 | $74.66 | $78.69 | +5.0% | 64.9M | 250 |
| 2011 | $66.27 | $75.89 | $64.13 | $74.97 | +13.0% | 41.4M | 252 |
| 2010 | $66.20 | $70.72 | $64.62 | $66.36 | +0.1% | 35.1M | 252 |
| 2009 | $61.77 | $68.74 | $60.21 | $66.29 | +7.1% | 22.1M | 252 |
| 2008 | $61.82 | $63.40 | $52.38 | $61.92 | +1.2% | 18.2M | 253 |
| 2007 | $59.34 | $61.73 | $59.14 | $61.20 | n/a | 3.8M | 79 |
MUB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $100.61 | -4.0% |
| August 2026 | $104.81 | -0.5% |
| July 2026 | $105.35 | -1.8% |
| June 2026 | $107.33 | +0.7% |
| May 2026 | $106.60 | +0.3% |
| April 2026 | $106.28 | +1.2% |
| March 2026 | $105.02 | -2.3% |
| February 2026 | $107.48 | +1.3% |
| January 2026 | $106.14 | +0.7% |
| December 2025 | $105.42 | +0.2% |
| November 2025 | $105.17 | +0.2% |
| October 2025 | $104.95 | +1.2% |
About the MUB data
Daily bars. 4,793 sessions from Sep 10, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MSTY YieldMax MSTR Option Income Strategy ETF
- MTAW Meta AI Lab Ecosystem ETF
- MTBA Simplify MBS ETF
- MTGP WisdomTree Mortgage Plus Bond Fund
- MUNA Northern Trust 2030 Tax-Exempt Distributing Ladder ETF
- MUNB Northern Trust 2035 Tax-Exempt Distributing Ladder ETF
- MUNC Northern Trust 2045 Tax-Exempt Distributing Ladder ETF
- MUND Northern Trust 2055 Tax-Exempt Distributing Ladder ETF
Common questions
MUB share price history
