iShares High Yield Muni Active ETF (HIMU)

BATS: HIMU · Real-Time Price · USD

48.73

-0.04 (-0.08%)

At close: Jul 29, 2026, 4:00 PM EDT

48.58

-0.15 (-0.30%)

After-hours: Jul 29, 2026, 8:00 PM EDT

HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	48.78	48.83	48.71	48.73	48.73	-0.08%	27,830
Jul 28, 2026	48.74	48.85	48.74	48.77	48.77	0.04%	67,923
Jul 27, 2026	48.83	48.90	48.74	48.75	48.75	0.21%	18,026
Jul 24, 2026	48.59	48.74	48.53	48.65	48.65	0.29%	391,970
Jul 23, 2026	48.71	48.79	48.43	48.51	48.51	-0.80%	446,277
Jul 22, 2026	49.00	49.00	48.86	48.90	48.90	-0.24%	222,201
Jul 21, 2026	49.18	49.31	49.02	49.02	49.02	-0.22%	286,635
Jul 20, 2026	49.24	49.29	49.13	49.13	49.13	-0.14%	297,884
Jul 17, 2026	49.23	49.26	49.15	49.20	49.20	-0.05%	301,537
Jul 16, 2026	49.35	49.35	49.11	49.23	49.23	-0.19%	381,809
Jul 15, 2026	49.50	49.55	49.32	49.32	49.32	-0.16%	277,651
Jul 14, 2026	49.50	49.50	49.33	49.40	49.40	0.08%	244,112
Jul 13, 2026	49.38	49.45	49.31	49.36	49.36	-0.08%	218,582
Jul 10, 2026	49.32	49.56	49.31	49.40	49.40	0.10%	311,685
Jul 9, 2026	49.50	49.50	49.30	49.35	49.35	0.11%	351,543
Jul 8, 2026	49.49	49.89	49.30	49.30	49.30	-0.37%	337,697
Jul 7, 2026	49.58	49.67	49.47	49.48	49.48	-0.32%	324,111
Jul 6, 2026	49.59	49.67	49.57	49.64	49.64	0.04%	367,831
Jul 2, 2026	49.69	49.70	49.54	49.62	49.62	0.08%	483,629
Jul 1, 2026	49.58	49.60	49.50	49.58	49.58	-0.03%	312,472
Jun 30, 2026	49.74	49.86	49.74	49.80	49.59	-0.04%	371,757
Jun 29, 2026	49.73	49.94	49.67	49.82	49.61	0.26%	393,016
Jun 26, 2026	49.60	49.71	49.60	49.69	49.48	0.20%	231,934
Jun 25, 2026	49.60	49.65	49.56	49.59	49.38	0.12%	294,406
Jun 24, 2026	49.45	49.56	49.41	49.53	49.33	0.30%	471,433
Jun 23, 2026	49.27	49.38	49.25	49.38	49.18	0.26%	293,131
Jun 22, 2026	49.33	49.36	49.21	49.25	49.05	-0.06%	234,068
Jun 18, 2026	49.25	49.35	49.14	49.28	49.08	0.49%	258,249
Jun 17, 2026	49.21	49.25	49.03	49.04	48.84	-0.18%	282,562
Jun 16, 2026	49.08	49.29	49.01	49.13	48.93	0.14%	247,961
Jun 15, 2026	49.06	49.12	49.00	49.06	48.86	0.20%	310,053
Jun 12, 2026	49.02	49.02	48.90	48.96	48.76	-0.12%	289,744
Jun 11, 2026	49.03	49.04	48.91	49.02	48.82	0.20%	470,002
Jun 10, 2026	49.09	49.10	48.87	48.92	48.72	-0.37%	214,697
Jun 9, 2026	49.09	49.12	49.03	49.10	48.90	0.22%	287,145
Jun 8, 2026	49.07	49.10	48.96	48.99	48.79	0.06%	215,965
Jun 5, 2026	49.05	49.09	48.87	48.96	48.76	-0.16%	243,914
Jun 4, 2026	48.99	49.05	48.97	49.04	48.84	0.27%	257,579
Jun 3, 2026	48.92	48.93	48.81	48.91	48.71	-	264,818
Jun 2, 2026	48.92	48.93	48.80	48.91	48.71	0.31%	258,729
Jun 1, 2026	48.73	48.80	48.59	48.76	48.56	0.11%	297,028
May 29, 2026	48.97	48.98	48.76	48.91	48.51	0.04%	272,649
May 28, 2026	48.80	48.95	48.54	48.89	48.49	0.27%	327,881
May 27, 2026	48.47	48.79	48.30	48.76	48.36	0.35%	2,806,902
May 26, 2026	48.53	48.67	48.52	48.59	48.19	0.41%	612,724
May 22, 2026	48.32	48.43	48.25	48.39	47.99	0.21%	319,579
May 21, 2026	48.21	48.31	48.10	48.29	47.89	0.12%	312,250
May 20, 2026	48.18	48.23	48.09	48.23	47.83	0.35%	411,356
May 19, 2026	48.24	48.27	48.00	48.06	47.66	-0.48%	266,341
May 18, 2026	48.28	48.33	48.15	48.29	47.89	0.04%	519,678