MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUB — iShares Short-Term National Muni Bond ETF
NYSE ArcaiShares Short-Term National Muni Bond ETF
$104.44
-0.12(-0.11%)
- O
- 104.37
- H
- 104.51
- L
- 104.32
- V
- 2.83M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$104.44
Period Return-0.84%
Period High$107.51
Period Low$104.05
Avg Daily Volume567.6K
Total Trading Days365
SUB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $104.37 | $104.51 | $104.32 | $104.44 | $-0.12 | -0.11% | 2,832,180 | $104.45 | $104.32 $104.51 |
| Oct 6, 2026 | $104.51 | $104.82 | $104.45 | $104.56 | +$0.06 | +0.06% | 2,624,161 | $104.56 | $104.45 $104.82 |
| Oct 5, 2026 | $104.54 | $104.56 | $104.38 | $104.50 | $-0.04 | -0.04% | 1,815,632 | $104.49 | $104.38 $104.56 |
| Oct 2, 2026 | $104.82 | $104.91 | $104.50 | $104.54 | $-0.03 | -0.03% | 1,546,356 | $104.70 | $104.50 $104.91 |
| Oct 1, 2026 | $104.19 | $104.71 | $104.19 | $104.57 | +$0.03 | +0.03% | 1,628,381 | $104.61 | $104.19 $104.71 |
| Sep 30, 2026 | $104.23 | $104.57 | $104.23 | $104.54 | +$0.39 | +0.37% | 2,444,643 | $104.49 | $104.23 $104.57 |
| Sep 29, 2026 | $104.11 | $104.22 | $104.05 | $104.15 | $-0.09 | -0.09% | 2,259,053 | $104.12 | $104.05 $104.22 |
| Sep 28, 2026 | $104.32 | $104.34 | $104.07 | $104.24 | $-0.16 | -0.15% | 2,417,993 | $104.18 | $104.07 $104.34 |
| Sep 25, 2026 | $104.57 | $104.60 | $104.35 | $104.40 | $-0.18 | -0.17% | 1,370,695 | $104.44 | $104.35 $104.60 |
| Sep 24, 2026 | $104.89 | $104.89 | $104.53 | $104.58 | $-0.25 | -0.24% | 1,877,871 | $104.61 | $104.53 $104.89 |
| Sep 23, 2026 | $105.13 | $105.13 | $104.72 | $104.83 | $-0.28 | -0.27% | 1,101,633 | $104.84 | $104.72 $105.13 |
| Sep 22, 2026 | $105.24 | $105.26 | $105.10 | $105.11 | $-0.17 | -0.16% | 756,347 | $105.16 | $105.10 $105.26 |
| Sep 21, 2026 | $105.28 | $105.34 | $105.23 | $105.28 | +$0.01 | +0.01% | 563,447 | $105.27 | $105.23 $105.34 |
| Sep 18, 2026 | $105.39 | $105.42 | $105.20 | $105.27 | $-0.16 | -0.15% | 819,307 | $105.26 | $105.20 $105.42 |
| Sep 17, 2026 | $105.48 | $105.49 | $105.39 | $105.43 | +$0.02 | +0.02% | 678,060 | $105.44 | $105.39 $105.49 |
| Sep 16, 2026 | $105.44 | $105.48 | $105.35 | $105.41 | $-0.04 | -0.04% | 808,213 | $105.42 | $105.35 $105.48 |
| Sep 15, 2026 | $105.43 | $105.53 | $105.40 | $105.45 | $-0.02 | -0.02% | 839,613 | $105.46 | $105.40 $105.53 |
| Sep 14, 2026 | $105.49 | $105.58 | $105.44 | $105.47 | $-0.04 | -0.04% | 716,089 | $105.50 | $105.44 $105.58 |
| Sep 11, 2026 | $105.44 | $105.58 | $105.42 | $105.51 | +$0.08 | +0.08% | 797,742 | $105.50 | $105.42 $105.58 |
| Sep 10, 2026 | $105.52 | $105.62 | $105.41 | $105.43 | $-0.25 | -0.24% | 617,913 | $105.49 | $105.41 $105.62 |
| Sep 9, 2026 | $105.85 | $105.86 | $105.66 | $105.68 | $-0.15 | -0.14% | 475,034 | $105.75 | $105.66 $105.86 |
| Sep 8, 2026 | $105.89 | $105.91 | $105.81 | $105.83 | $-0.06 | -0.06% | 593,573 | $105.88 | $105.81 $105.91 |
| Sep 4, 2026 | $105.89 | $105.95 | $105.84 | $105.89 | +$0.00 | +0.00% | 472,216 | $105.92 | $105.84 $105.95 |
| Sep 3, 2026 | $105.95 | $105.98 | $105.81 | $105.89 | $-0.02 | -0.02% | 531,372 | $105.92 | $105.81 $105.98 |
| Sep 2, 2026 | $105.95 | $105.97 | $105.89 | $105.91 | $-0.01 | -0.01% | 462,807 | $105.92 | $105.89 $105.97 |
| Sep 1, 2026 | $106.00 | $106.04 | $105.88 | $105.92 | $-0.36 | -0.34% | 622,782 | $105.95 | $105.88 $106.04 |
| Aug 31, 2026 | $106.23 | $106.31 | $106.19 | $106.28 | $-0.02 | -0.02% | 546,013 | $106.26 | $106.19 $106.31 |
| Aug 28, 2026 | $106.32 | $106.34 | $106.22 | $106.30 | $-0.06 | -0.05% | 423,725 | $106.27 | $106.22 $106.34 |
| Aug 27, 2026 | $106.38 | $106.43 | $106.31 | $106.36 | $-0.02 | -0.02% | 368,543 | $106.36 | $106.31 $106.43 |
| Aug 26, 2026 | $106.36 | $106.40 | $106.33 | $106.38 | +$0.02 | +0.01% | 330,974 | $106.36 | $106.33 $106.40 |