iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
48.86
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
HIMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.83 | 48.90 | 48.83 | 48.86 | 48.86 | - | 164,807 |
| Dec 4, 2025 | 48.91 | 48.91 | 48.79 | 48.86 | 48.86 | - | 223,663 |
| Dec 3, 2025 | 48.90 | 49.11 | 48.80 | 48.86 | 48.86 | -0.04% | 223,105 |
| Dec 2, 2025 | 49.02 | 49.02 | 48.87 | 48.88 | 48.88 | -0.22% | 241,238 |
| Dec 1, 2025 | 49.03 | 49.04 | 48.89 | 48.99 | 48.99 | -0.71% | 170,571 |
| Nov 28, 2025 | 49.39 | 49.39 | 49.26 | 49.34 | 49.10 | -0.04% | 92,821 |
| Nov 26, 2025 | 49.40 | 49.40 | 49.28 | 49.36 | 49.12 | 0.22% | 176,149 |
| Nov 25, 2025 | 49.35 | 49.35 | 49.25 | 49.25 | 49.01 | -0.04% | 247,571 |
| Nov 24, 2025 | 49.28 | 49.33 | 49.15 | 49.27 | 49.03 | 0.12% | 421,350 |
| Nov 21, 2025 | 49.17 | 49.33 | 49.17 | 49.21 | 48.97 | - | 157,673 |
| Nov 20, 2025 | 49.20 | 49.26 | 49.11 | 49.21 | 48.97 | 0.06% | 261,085 |
| Nov 19, 2025 | 49.30 | 49.30 | 49.11 | 49.18 | 48.94 | -0.12% | 277,514 |
| Nov 18, 2025 | 49.26 | 49.34 | 49.17 | 49.24 | 49.00 | 0.14% | 177,729 |
| Nov 17, 2025 | 49.10 | 49.29 | 49.10 | 49.17 | 48.93 | 0.04% | 211,895 |
| Nov 14, 2025 | 49.33 | 49.34 | 49.02 | 49.15 | 48.91 | -0.20% | 227,876 |
| Nov 13, 2025 | 49.20 | 49.39 | 49.17 | 49.25 | 49.01 | -0.06% | 178,167 |
| Nov 12, 2025 | 49.29 | 49.38 | 49.26 | 49.28 | 49.04 | -0.26% | 155,208 |
| Nov 11, 2025 | 49.32 | 49.42 | 49.26 | 49.41 | 49.17 | 0.28% | 123,465 |
| Nov 10, 2025 | 49.30 | 49.31 | 49.18 | 49.27 | 49.03 | 0.10% | 176,197 |
| Nov 7, 2025 | 49.17 | 49.30 | 49.14 | 49.22 | 48.98 | 0.02% | 177,099 |
| Nov 6, 2025 | 49.28 | 49.28 | 49.05 | 49.21 | 48.97 | 0.43% | 193,065 |
| Nov 5, 2025 | 49.14 | 49.26 | 49.00 | 49.00 | 48.76 | -0.28% | 252,029 |
| Nov 4, 2025 | 49.08 | 49.27 | 49.06 | 49.14 | 48.90 | -0.04% | 221,838 |
| Nov 3, 2025 | 49.20 | 49.20 | 49.02 | 49.16 | 48.92 | -0.41% | 243,193 |
| Oct 31, 2025 | 49.33 | 49.43 | 49.27 | 49.36 | 48.89 | 0.22% | 156,470 |
| Oct 30, 2025 | 49.21 | 49.37 | 49.07 | 49.25 | 48.78 | -0.18% | 192,650 |
| Oct 29, 2025 | 49.49 | 49.61 | 49.34 | 49.34 | 48.87 | -0.24% | 333,648 |
| Oct 28, 2025 | 49.57 | 49.58 | 49.45 | 49.46 | 48.99 | -0.12% | 126,023 |
| Oct 27, 2025 | 49.40 | 49.54 | 49.40 | 49.52 | 49.05 | 0.12% | 153,827 |
| Oct 24, 2025 | 49.45 | 49.49 | 49.36 | 49.46 | 48.99 | 0.12% | 104,782 |
| Oct 23, 2025 | 49.51 | 49.51 | 49.27 | 49.40 | 48.93 | 0.14% | 107,894 |
| Oct 22, 2025 | 49.29 | 49.45 | 49.28 | 49.33 | 48.86 | -0.02% | 221,857 |
| Oct 21, 2025 | 49.37 | 49.44 | 49.26 | 49.34 | 48.87 | -0.06% | 701,388 |
| Oct 20, 2025 | 49.34 | 49.44 | 49.30 | 49.37 | 48.90 | 0.02% | 124,458 |
| Oct 17, 2025 | 49.28 | 49.39 | 49.09 | 49.36 | 48.89 | 0.10% | 146,112 |
| Oct 16, 2025 | 49.31 | 49.31 | 49.04 | 49.31 | 48.84 | 0.18% | 170,295 |
| Oct 15, 2025 | 49.21 | 49.31 | 49.05 | 49.22 | 48.75 | 0.14% | 173,658 |
| Oct 14, 2025 | 48.94 | 49.15 | 48.82 | 49.15 | 48.68 | 0.55% | 147,791 |
| Oct 13, 2025 | 48.99 | 49.03 | 48.87 | 48.88 | 48.41 | 0.06% | 121,503 |
| Oct 10, 2025 | 48.85 | 48.99 | 48.75 | 48.85 | 48.38 | 0.08% | 139,164 |
| Oct 9, 2025 | 48.86 | 48.86 | 48.70 | 48.81 | 48.34 | 0.18% | 195,377 |
| Oct 8, 2025 | 48.84 | 48.90 | 48.72 | 48.72 | 48.25 | -0.37% | 270,012 |
| Oct 7, 2025 | 48.97 | 48.97 | 48.75 | 48.90 | 48.43 | 0.14% | 187,680 |
| Oct 6, 2025 | 48.84 | 48.90 | 48.75 | 48.83 | 48.36 | -0.10% | 191,671 |
| Oct 3, 2025 | 48.88 | 48.98 | 48.81 | 48.88 | 48.41 | 0.04% | 212,270 |
| Oct 2, 2025 | 48.98 | 49.07 | 48.86 | 48.86 | 48.39 | -0.27% | 403,754 |
| Oct 1, 2025 | 49.02 | 49.22 | 48.90 | 48.99 | 48.52 | -0.41% | 391,851 |
| Sep 30, 2025 | 49.14 | 49.22 | 48.98 | 49.19 | 48.56 | 0.31% | 193,745 |
| Sep 29, 2025 | 49.28 | 49.28 | 48.90 | 49.04 | 48.41 | 0.45% | 232,259 |
| Sep 26, 2025 | 48.88 | 49.16 | 48.75 | 48.82 | 48.19 | -0.27% | 321,550 |