iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
49.01
+0.06 (0.12%)
At close: Feb 10, 2026, 4:00 PM EST
49.01
0.00 (0.00%)
After-hours: Feb 10, 2026, 6:30 PM EST
HIMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 49.01 | 49.08 | 48.98 | 49.01 | 49.01 | 0.12% | 21,559 |
| Feb 9, 2026 | 48.91 | 48.96 | 48.89 | 48.95 | 48.95 | 0.04% | 9,185 |
| Feb 6, 2026 | 48.99 | 48.99 | 48.86 | 48.93 | 48.93 | -0.02% | 18,467 |
| Feb 5, 2026 | 49.08 | 49.08 | 48.91 | 48.94 | 48.94 | -0.06% | 46,540 |
| Feb 4, 2026 | 49.00 | 49.00 | 48.89 | 48.97 | 48.97 | 0.33% | 11,580 |
| Feb 3, 2026 | 48.89 | 48.96 | 48.81 | 48.81 | 48.81 | -0.25% | 322,804 |
| Feb 2, 2026 | 48.94 | 48.96 | 48.85 | 48.93 | 48.93 | -0.33% | 276,304 |
| Jan 30, 2026 | 49.01 | 49.11 | 49.00 | 49.09 | 48.89 | 0.07% | 385,660 |
| Jan 29, 2026 | 49.01 | 49.07 | 49.01 | 49.06 | 48.85 | 0.03% | 303,053 |
| Jan 28, 2026 | 49.08 | 49.19 | 49.00 | 49.04 | 48.84 | -0.06% | 315,051 |
| Jan 27, 2026 | 49.08 | 49.12 | 49.00 | 49.07 | 48.87 | 0.06% | 622,728 |
| Jan 26, 2026 | 48.98 | 49.11 | 48.96 | 49.04 | 48.84 | 0.29% | 230,826 |
| Jan 23, 2026 | 48.95 | 49.02 | 48.90 | 48.90 | 48.70 | -0.04% | 382,507 |
| Jan 22, 2026 | 48.95 | 49.01 | 48.90 | 48.92 | 48.72 | - | 492,213 |
| Jan 21, 2026 | 48.98 | 48.98 | 48.80 | 48.92 | 48.72 | 0.14% | 314,502 |
| Jan 20, 2026 | 49.00 | 49.11 | 48.85 | 48.85 | 48.65 | -0.65% | 280,816 |
| Jan 16, 2026 | 49.19 | 49.24 | 49.01 | 49.17 | 48.97 | 0.04% | 371,835 |
| Jan 15, 2026 | 49.23 | 49.26 | 49.08 | 49.15 | 48.95 | 0.10% | 388,057 |
| Jan 14, 2026 | 49.10 | 49.21 | 49.08 | 49.10 | 48.90 | 0.06% | 316,413 |
| Jan 13, 2026 | 49.13 | 49.13 | 49.00 | 49.07 | 48.87 | 0.04% | 208,356 |
| Jan 12, 2026 | 49.13 | 49.13 | 48.99 | 49.05 | 48.85 | -0.01% | 209,114 |
| Jan 9, 2026 | 49.00 | 49.10 | 48.97 | 49.06 | 48.85 | 0.03% | 247,223 |
| Jan 8, 2026 | 48.93 | 49.12 | 48.93 | 49.04 | 48.84 | 0.02% | 205,649 |
| Jan 7, 2026 | 49.02 | 49.06 | 48.96 | 49.03 | 48.83 | 0.33% | 244,341 |
| Jan 6, 2026 | 48.80 | 48.94 | 48.80 | 48.87 | 48.67 | 0.18% | 234,511 |
| Jan 5, 2026 | 48.76 | 48.83 | 48.75 | 48.78 | 48.58 | 0.12% | 247,366 |
| Jan 2, 2026 | 48.75 | 48.75 | 48.65 | 48.72 | 48.52 | 0.08% | 275,443 |
| Dec 31, 2025 | 48.66 | 48.74 | 48.60 | 48.68 | 48.48 | - | 514,836 |
| Dec 30, 2025 | 48.62 | 48.74 | 48.59 | 48.68 | 48.48 | 0.04% | 486,192 |
| Dec 29, 2025 | 48.69 | 48.75 | 48.52 | 48.66 | 48.46 | 0.06% | 787,723 |
| Dec 26, 2025 | 48.72 | 48.75 | 48.51 | 48.63 | 48.43 | -0.21% | 281,731 |
| Dec 24, 2025 | 48.78 | 48.78 | 48.60 | 48.73 | 48.53 | 0.19% | 160,839 |
| Dec 23, 2025 | 48.60 | 48.68 | 48.46 | 48.64 | 48.44 | 0.16% | 285,380 |
| Dec 22, 2025 | 48.59 | 48.65 | 48.51 | 48.56 | 48.36 | -0.14% | 445,723 |
| Dec 19, 2025 | 48.60 | 48.74 | 48.53 | 48.63 | 48.43 | -0.39% | 258,559 |
| Dec 18, 2025 | 48.88 | 48.94 | 48.75 | 48.82 | 48.39 | -0.04% | 263,972 |
| Dec 17, 2025 | 48.86 | 48.89 | 48.76 | 48.84 | 48.41 | 0.08% | 329,715 |
| Dec 16, 2025 | 48.81 | 48.91 | 48.79 | 48.80 | 48.37 | -0.18% | 247,737 |
| Dec 15, 2025 | 49.00 | 49.00 | 48.77 | 48.89 | 48.46 | 0.18% | 221,099 |
| Dec 12, 2025 | 48.80 | 48.87 | 48.69 | 48.80 | 48.37 | -0.18% | 243,274 |
| Dec 11, 2025 | 48.89 | 48.95 | 48.83 | 48.89 | 48.46 | 0.06% | 166,415 |
| Dec 10, 2025 | 48.89 | 48.90 | 48.78 | 48.86 | 48.43 | 0.12% | 380,893 |
| Dec 9, 2025 | 48.88 | 48.92 | 48.78 | 48.80 | 48.37 | -0.08% | 247,067 |
| Dec 8, 2025 | 48.94 | 48.95 | 48.80 | 48.84 | 48.41 | -0.04% | 246,252 |
| Dec 5, 2025 | 48.83 | 48.90 | 48.83 | 48.86 | 48.43 | - | 164,807 |
| Dec 4, 2025 | 48.91 | 48.91 | 48.79 | 48.86 | 48.43 | - | 223,663 |
| Dec 3, 2025 | 48.90 | 49.11 | 48.80 | 48.86 | 48.43 | -0.04% | 223,105 |
| Dec 2, 2025 | 49.02 | 49.02 | 48.87 | 48.88 | 48.45 | -0.22% | 241,238 |
| Dec 1, 2025 | 49.03 | 49.04 | 48.89 | 48.99 | 48.55 | -0.71% | 170,571 |
| Nov 28, 2025 | 49.39 | 49.39 | 49.26 | 49.34 | 48.66 | -0.04% | 92,821 |