iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
48.19
+0.46 (0.96%)
At close: Sep 5, 2025, 4:00 PM
48.19
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
HIMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.00 | 48.25 | 47.92 | 48.19 | 48.19 | 0.96% | 250,480 |
| Sep 4, 2025 | 47.46 | 47.79 | 47.46 | 47.73 | 47.73 | 0.44% | 151,857 |
| Sep 3, 2025 | 47.53 | 47.63 | 47.41 | 47.52 | 47.52 | 0.04% | 113,621 |
| Sep 2, 2025 | 47.43 | 47.55 | 47.32 | 47.50 | 47.50 | -0.42% | 225,327 |
| Aug 29, 2025 | 47.65 | 47.82 | 47.56 | 47.70 | 47.50 | 0.15% | 131,442 |
| Aug 28, 2025 | 47.52 | 47.67 | 47.46 | 47.63 | 47.43 | -0.17% | 207,259 |
| Aug 27, 2025 | 47.52 | 47.71 | 47.44 | 47.71 | 47.51 | 0.34% | 108,565 |
| Aug 26, 2025 | 47.66 | 47.66 | 47.49 | 47.55 | 47.35 | -0.17% | 210,633 |
| Aug 25, 2025 | 47.53 | 47.70 | 47.44 | 47.63 | 47.43 | 0.11% | 135,826 |
| Aug 22, 2025 | 47.51 | 47.76 | 47.44 | 47.58 | 47.38 | 0.27% | 142,198 |
| Aug 21, 2025 | 47.45 | 47.68 | 47.39 | 47.45 | 47.25 | -0.27% | 104,243 |
| Aug 20, 2025 | 47.55 | 47.64 | 47.28 | 47.58 | 47.38 | 0.17% | 212,379 |
| Aug 19, 2025 | 47.58 | 47.62 | 47.40 | 47.50 | 47.30 | 0.17% | 409,062 |
| Aug 18, 2025 | 47.57 | 47.57 | 47.06 | 47.42 | 47.22 | -0.23% | 355,520 |
| Aug 15, 2025 | 47.59 | 47.69 | 47.53 | 47.53 | 47.33 | 0.08% | 119,725 |
| Aug 14, 2025 | 47.66 | 47.75 | 47.49 | 47.49 | 47.29 | -0.23% | 103,465 |
| Aug 13, 2025 | 47.60 | 47.75 | 47.50 | 47.60 | 47.40 | 0.17% | 166,909 |
| Aug 12, 2025 | 47.60 | 47.70 | 47.50 | 47.52 | 47.32 | -0.34% | 162,642 |
| Aug 11, 2025 | 47.66 | 47.72 | 47.58 | 47.68 | 47.48 | 0.19% | 163,845 |
| Aug 8, 2025 | 47.54 | 47.71 | 47.48 | 47.59 | 47.39 | - | 265,321 |
| Aug 7, 2025 | 47.61 | 47.74 | 47.48 | 47.59 | 47.39 | -0.29% | 788,211 |
| Aug 6, 2025 | 47.72 | 47.81 | 47.44 | 47.73 | 47.53 | 0.10% | 175,590 |
| Aug 5, 2025 | 47.42 | 47.79 | 47.42 | 47.68 | 47.48 | 0.36% | 700,282 |
| Aug 4, 2025 | 47.49 | 47.71 | 47.39 | 47.51 | 47.31 | -0.31% | 149,319 |
| Aug 1, 2025 | 47.49 | 47.76 | 47.28 | 47.66 | 47.46 | 0.36% | 230,137 |
| Jul 31, 2025 | 47.36 | 47.52 | 47.24 | 47.49 | 47.10 | 0.38% | 198,946 |
| Jul 30, 2025 | 47.26 | 47.47 | 47.01 | 47.31 | 46.92 | 0.28% | 298,163 |
| Jul 29, 2025 | 47.18 | 47.52 | 47.01 | 47.18 | 46.80 | 0.11% | 177,073 |
| Jul 28, 2025 | 47.23 | 47.23 | 47.06 | 47.13 | 46.75 | -0.11% | 133,974 |
| Jul 25, 2025 | 47.01 | 47.36 | 47.01 | 47.18 | 46.80 | 0.34% | 206,340 |
| Jul 24, 2025 | 46.82 | 47.18 | 46.82 | 47.02 | 46.64 | 0.11% | 203,206 |
| Jul 23, 2025 | 46.95 | 47.15 | 46.95 | 46.97 | 46.59 | -0.57% | 169,826 |
| Jul 22, 2025 | 47.40 | 47.40 | 47.07 | 47.24 | 46.86 | 0.32% | 222,101 |
| Jul 21, 2025 | 47.15 | 47.27 | 46.89 | 47.09 | 46.71 | 0.43% | 938,538 |
| Jul 18, 2025 | 47.25 | 47.25 | 46.89 | 46.89 | 46.51 | -0.61% | 189,900 |
| Jul 17, 2025 | 47.51 | 47.53 | 47.18 | 47.18 | 46.80 | -0.67% | 306,566 |
| Jul 16, 2025 | 47.69 | 47.72 | 47.41 | 47.50 | 47.11 | -0.46% | 175,784 |
| Jul 15, 2025 | 47.98 | 48.05 | 47.69 | 47.72 | 47.33 | -0.27% | 195,839 |
| Jul 14, 2025 | 47.95 | 48.04 | 47.83 | 47.85 | 47.46 | -0.29% | 533,456 |
| Jul 11, 2025 | 48.17 | 48.27 | 47.99 | 47.99 | 47.60 | -0.39% | 185,389 |
| Jul 10, 2025 | 48.25 | 48.29 | 48.18 | 48.18 | 47.79 | -0.20% | 168,330 |
| Jul 9, 2025 | 48.25 | 48.37 | 48.15 | 48.28 | 47.88 | 0.26% | 124,121 |
| Jul 8, 2025 | 48.26 | 48.34 | 48.15 | 48.15 | 47.76 | -0.37% | 197,569 |
| Jul 7, 2025 | 48.44 | 48.47 | 48.16 | 48.33 | 47.94 | -0.19% | 360,690 |
| Jul 3, 2025 | 48.25 | 48.45 | 48.17 | 48.42 | 48.03 | -0.02% | 85,413 |
| Jul 2, 2025 | 48.36 | 48.43 | 48.10 | 48.43 | 48.04 | 0.29% | 157,215 |
| Jul 1, 2025 | 48.39 | 48.56 | 48.25 | 48.29 | 47.90 | -0.70% | 94,752 |
| Jun 30, 2025 | 48.54 | 48.81 | 48.30 | 48.63 | 48.03 | 0.43% | 171,073 |
| Jun 27, 2025 | 48.48 | 48.55 | 48.29 | 48.42 | 47.82 | 0.02% | 176,503 |
| Jun 26, 2025 | 48.46 | 48.56 | 48.27 | 48.41 | 47.81 | 0.17% | 144,255 |