iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
46.89
-0.29 (-0.61%)
Jul 18, 2025, 4:00 PM - Market closed
HIMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 47.25 | 47.25 | 47.00 | 47.06 | - | -0.25% | 182,833 |
| Jul 17, 2025 | 47.51 | 47.53 | 47.18 | 47.18 | 47.18 | -0.67% | 306,566 |
| Jul 16, 2025 | 47.69 | 47.72 | 47.41 | 47.50 | 47.50 | -0.46% | 175,784 |
| Jul 15, 2025 | 47.98 | 48.05 | 47.69 | 47.72 | 47.72 | -0.27% | 195,839 |
| Jul 14, 2025 | 47.95 | 48.04 | 47.83 | 47.85 | 47.85 | -0.29% | 533,456 |
| Jul 11, 2025 | 48.17 | 48.27 | 47.99 | 47.99 | 47.99 | -0.39% | 185,389 |
| Jul 10, 2025 | 48.25 | 48.29 | 48.18 | 48.18 | 48.18 | -0.20% | 168,330 |
| Jul 9, 2025 | 48.25 | 48.37 | 48.15 | 48.28 | 48.28 | 0.26% | 124,121 |
| Jul 8, 2025 | 48.26 | 48.34 | 48.15 | 48.15 | 48.15 | -0.37% | 197,569 |
| Jul 7, 2025 | 48.44 | 48.47 | 48.16 | 48.33 | 48.33 | -0.19% | 360,690 |
| Jul 3, 2025 | 48.25 | 48.45 | 48.17 | 48.42 | 48.42 | -0.02% | 85,413 |
| Jul 2, 2025 | 48.36 | 48.43 | 48.10 | 48.43 | 48.43 | 0.29% | 157,215 |
| Jul 1, 2025 | 48.39 | 48.56 | 48.25 | 48.29 | 48.29 | -0.70% | 94,752 |
| Jun 30, 2025 | 48.54 | 48.81 | 48.30 | 48.63 | 48.42 | 0.43% | 171,073 |
| Jun 27, 2025 | 48.48 | 48.55 | 48.29 | 48.42 | 48.21 | 0.02% | 176,503 |
| Jun 26, 2025 | 48.46 | 48.56 | 48.27 | 48.41 | 48.20 | 0.17% | 144,255 |
| Jun 25, 2025 | 48.38 | 48.60 | 48.33 | 48.33 | 48.12 | -0.33% | 131,351 |
| Jun 24, 2025 | 48.43 | 48.74 | 48.30 | 48.49 | 48.28 | 0.06% | 242,963 |
| Jun 23, 2025 | 48.42 | 48.56 | 48.30 | 48.46 | 48.25 | - | 230,911 |
| Jun 20, 2025 | 48.26 | 48.47 | 48.26 | 48.46 | 48.25 | 0.41% | 107,971 |
| Jun 18, 2025 | 48.33 | 48.40 | 48.19 | 48.26 | 48.05 | -0.19% | 127,441 |
| Jun 17, 2025 | 48.24 | 48.38 | 48.14 | 48.35 | 48.14 | 0.56% | 158,507 |
| Jun 16, 2025 | 48.10 | 48.33 | 48.05 | 48.08 | 47.88 | -0.33% | 138,651 |
| Jun 13, 2025 | 48.25 | 48.40 | 48.05 | 48.24 | 48.03 | 0.15% | 197,472 |
| Jun 12, 2025 | 48.25 | 48.39 | 48.17 | 48.17 | 47.97 | 0.10% | 161,534 |
| Jun 11, 2025 | 48.19 | 48.33 | 48.02 | 48.12 | 47.92 | - | 171,548 |
| Jun 10, 2025 | 48.05 | 48.20 | 48.00 | 48.12 | 47.92 | -0.25% | 128,341 |
| Jun 9, 2025 | 48.18 | 48.24 | 47.99 | 48.24 | 48.03 | 0.71% | 184,922 |
| Jun 6, 2025 | 48.05 | 48.15 | 47.87 | 47.90 | 47.70 | -0.89% | 177,647 |
| Jun 5, 2025 | 48.30 | 48.37 | 48.13 | 48.33 | 48.12 | 0.12% | 116,357 |
| Jun 4, 2025 | 48.19 | 48.30 | 47.90 | 48.27 | 48.06 | 0.63% | 265,356 |
| Jun 3, 2025 | 48.10 | 48.13 | 47.79 | 47.97 | 47.77 | -0.29% | 404,246 |
| Jun 2, 2025 | 48.19 | 48.31 | 47.74 | 48.11 | 47.91 | -0.17% | 179,176 |
| May 30, 2025 | 48.23 | 48.55 | 47.32 | 48.19 | 47.79 | -0.23% | 301,187 |
| May 29, 2025 | 48.03 | 48.61 | 48.01 | 48.30 | 47.90 | -0.04% | 104,274 |
| May 28, 2025 | 48.40 | 48.45 | 48.05 | 48.32 | 47.92 | -0.43% | 164,576 |
| May 27, 2025 | 48.27 | 48.53 | 48.00 | 48.53 | 48.13 | 0.62% | 212,383 |
| May 23, 2025 | 48.00 | 48.36 | 47.71 | 48.23 | 47.83 | 1.37% | 109,757 |
| May 22, 2025 | 47.89 | 48.10 | 47.58 | 47.58 | 47.19 | -0.88% | 149,344 |
| May 21, 2025 | 48.25 | 48.38 | 48.00 | 48.00 | 47.61 | -0.85% | 213,847 |
| May 20, 2025 | 48.34 | 48.51 | 48.22 | 48.41 | 48.01 | 0.08% | 89,437 |
| May 19, 2025 | 48.37 | 48.41 | 48.12 | 48.37 | 47.97 | -0.23% | 136,450 |
| May 16, 2025 | 48.38 | 48.48 | 48.25 | 48.48 | 48.08 | 0.41% | 188,053 |
| May 15, 2025 | 48.11 | 48.60 | 48.11 | 48.28 | 47.88 | 0.37% | 212,155 |
| May 14, 2025 | 48.37 | 48.44 | 48.10 | 48.10 | 47.71 | -0.80% | 140,690 |
| May 13, 2025 | 48.11 | 48.49 | 48.06 | 48.49 | 48.09 | 0.06% | 182,297 |
| May 12, 2025 | 48.26 | 48.48 | 48.05 | 48.46 | 48.06 | 0.37% | 198,318 |
| May 9, 2025 | 48.06 | 48.65 | 48.06 | 48.28 | 47.88 | 0.23% | 326,745 |
| May 8, 2025 | 48.33 | 48.55 | 48.07 | 48.17 | 47.77 | 0.27% | 152,117 |
| May 7, 2025 | 48.36 | 48.63 | 48.04 | 48.04 | 47.65 | -0.64% | 119,132 |