Skip to main content
logo
iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
48.77
-0.10 (-0.20%)
At close: Mar 6, 2026, 4:00 PM EST
48.77
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST

HIMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.6948.8148.6748.7748.77-0.20%9,013
Mar 5, 202648.7348.8748.7348.8748.87-24,315
Mar 4, 202648.8748.8948.8148.8748.870.06%13,085
Mar 3, 202649.0449.0448.7548.8448.84-0.53%15,246
Mar 2, 202649.2649.2649.0549.1049.10-0.71%219,800
Feb 27, 202649.4549.4749.3949.4549.250.30%245,603
Feb 26, 202649.3749.4149.3049.3049.10-358,518
Feb 25, 202649.3049.3849.2849.3049.100.04%234,912
Feb 24, 202649.2349.3549.2349.2849.08-0.04%221,310
Feb 23, 202649.3049.3349.2149.3049.100.16%353,094
Feb 20, 202649.2249.2449.1049.2249.02-223,852
Feb 19, 202649.2149.2349.1049.2249.020.06%337,629
Feb 18, 202649.2449.2449.1049.1948.99-0.02%486,055
Feb 17, 202649.1849.2249.0649.2049.000.08%1,357,661
Feb 13, 202649.2549.2549.0349.1648.960.16%229,897
Feb 12, 202648.9649.0848.9449.0848.880.35%278,793
Feb 11, 202648.9649.0648.8548.9148.71-0.20%240,119
Feb 10, 202649.0149.0948.9449.0148.810.12%248,946
Feb 9, 202648.9148.9748.8648.9548.750.04%205,640
Feb 6, 202648.9948.9948.8648.9348.73-0.02%318,989
Feb 5, 202649.0849.0848.8948.9448.74-0.06%469,957
Feb 4, 202649.0049.0048.8848.9748.770.33%282,885
Feb 3, 202648.8948.9648.8148.8148.61-0.25%322,804
Feb 2, 202648.9448.9648.8548.9348.73-0.33%276,304
Jan 30, 202649.0149.1149.0049.0948.690.07%385,660
Jan 29, 202649.0149.0749.0149.0648.650.03%303,053
Jan 28, 202649.0849.1949.0049.0448.64-0.06%315,051
Jan 27, 202649.0849.1249.0049.0748.670.06%622,728
Jan 26, 202648.9849.1148.9649.0448.640.29%230,826
Jan 23, 202648.9549.0248.9048.9048.50-0.04%382,507
Jan 22, 202648.9549.0148.9048.9248.52-492,213
Jan 21, 202648.9848.9848.8048.9248.520.14%314,502
Jan 20, 202649.0049.1148.8548.8548.45-0.65%280,816
Jan 16, 202649.1949.2449.0149.1748.770.04%371,835
Jan 15, 202649.2349.2649.0849.1548.750.10%388,057
Jan 14, 202649.1049.2149.0849.1048.700.06%316,413
Jan 13, 202649.1349.1349.0049.0748.670.04%208,356
Jan 12, 202649.1349.1348.9949.0548.65-0.01%209,114
Jan 9, 202649.0049.1048.9749.0648.650.03%247,223
Jan 8, 202648.9349.1248.9349.0448.640.02%205,649
Jan 7, 202649.0249.0648.9649.0348.630.33%244,341
Jan 6, 202648.8048.9448.8048.8748.470.18%234,511
Jan 5, 202648.7648.8348.7548.7848.380.12%247,366
Jan 2, 202648.7548.7548.6548.7248.320.08%275,443
Dec 31, 202548.6648.7448.6048.6848.28-514,836
Dec 30, 202548.6248.7448.5948.6848.280.04%486,192
Dec 29, 202548.6948.7548.5248.6648.260.06%787,723
Dec 26, 202548.7248.7548.5148.6348.23-0.21%281,731
Dec 24, 202548.7848.7848.6048.7348.330.19%160,839
Dec 23, 202548.6048.6848.4648.6448.240.16%285,380