iShares High Yield Muni Active ETF (HIMU)

BATS: HIMU · Real-Time Price · USD

49.28

+0.24 (0.49%)

At close: Jun 18, 2026, 4:00 PM EDT

49.22

-0.06 (-0.13%)

After-hours: Jun 18, 2026, 8:00 PM EDT

HIMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	49.10	49.35	49.10	49.28	49.28	0.49%	22,017
Jun 17, 2026	49.21	49.34	49.03	49.04	49.04	-0.18%	41,377
Jun 16, 2026	49.08	49.29	49.05	49.13	49.13	0.14%	37,654
Jun 15, 2026	49.06	49.10	49.03	49.06	49.06	0.20%	23,476
Jun 12, 2026	49.02	49.02	48.90	48.96	48.96	-0.12%	23,925
Jun 11, 2026	49.03	49.03	48.92	49.02	49.02	0.20%	37,717
Jun 10, 2026	49.09	49.10	48.87	48.92	48.92	-0.37%	214,697
Jun 9, 2026	49.09	49.12	49.03	49.10	49.10	0.22%	287,145
Jun 8, 2026	49.07	49.10	48.96	48.99	48.99	0.06%	215,965
Jun 5, 2026	49.05	49.09	48.87	48.96	48.96	-0.16%	243,914
Jun 4, 2026	48.99	49.05	48.97	49.04	49.04	0.27%	257,579
Jun 3, 2026	48.92	48.93	48.81	48.91	48.91	-	264,818
Jun 2, 2026	48.92	48.93	48.80	48.91	48.91	0.31%	258,729
Jun 1, 2026	48.73	48.80	48.59	48.76	48.76	0.11%	297,028
May 29, 2026	48.97	48.98	48.76	48.91	48.71	0.04%	272,649
May 28, 2026	48.80	48.95	48.54	48.89	48.69	0.27%	327,881
May 27, 2026	48.47	48.79	48.30	48.76	48.56	0.35%	2,806,902
May 26, 2026	48.53	48.67	48.52	48.59	48.39	0.41%	612,724
May 22, 2026	48.32	48.43	48.25	48.39	48.19	0.21%	319,579
May 21, 2026	48.21	48.31	48.10	48.29	48.09	0.12%	312,250
May 20, 2026	48.18	48.23	48.09	48.23	48.03	0.35%	411,356
May 19, 2026	48.24	48.27	48.00	48.06	47.86	-0.48%	266,341
May 18, 2026	48.28	48.33	48.15	48.29	48.09	0.04%	519,678
May 15, 2026	48.50	48.50	48.09	48.27	48.07	-0.72%	355,667
May 14, 2026	48.70	48.70	48.57	48.62	48.42	0.04%	282,690
May 13, 2026	48.71	48.71	48.58	48.60	48.40	-0.14%	345,125
May 12, 2026	48.77	48.95	48.66	48.67	48.47	-0.16%	392,008
May 11, 2026	48.79	48.81	48.73	48.75	48.55	-0.04%	206,585
May 8, 2026	48.84	48.84	48.72	48.77	48.57	-	544,798
May 7, 2026	48.87	48.87	48.70	48.77	48.57	0.04%	590,288
May 6, 2026	48.80	48.80	48.68	48.75	48.55	0.31%	666,757
May 5, 2026	48.60	48.62	48.49	48.60	48.40	0.12%	214,178
May 4, 2026	48.64	48.64	48.41	48.54	48.34	-0.14%	459,008
May 1, 2026	48.66	48.66	48.58	48.61	48.41	0.16%	262,573
Apr 30, 2026	48.82	48.82	48.64	48.74	48.33	0.29%	462,546
Apr 29, 2026	48.77	48.84	48.60	48.60	48.19	-0.35%	217,623
Apr 28, 2026	48.86	48.87	48.63	48.77	48.36	-0.18%	212,155
Apr 27, 2026	48.90	48.90	48.81	48.86	48.45	0.03%	225,673
Apr 24, 2026	48.84	48.85	48.63	48.85	48.44	0.07%	231,319
Apr 23, 2026	48.85	48.86	48.65	48.81	48.40	-0.04%	402,811
Apr 22, 2026	48.80	48.83	48.70	48.83	48.42	0.11%	248,809
Apr 21, 2026	48.85	48.86	48.72	48.78	48.37	-0.12%	436,185
Apr 20, 2026	48.81	48.92	48.80	48.84	48.43	0.03%	249,541
Apr 17, 2026	48.69	48.87	48.63	48.82	48.41	0.45%	469,011
Apr 16, 2026	48.60	48.66	48.54	48.60	48.19	0.02%	228,103
Apr 15, 2026	48.68	48.69	48.52	48.59	48.18	-0.10%	360,692
Apr 14, 2026	48.52	48.65	48.51	48.64	48.23	0.33%	343,214
Apr 13, 2026	48.49	48.57	48.46	48.48	48.07	-0.11%	359,511
Apr 10, 2026	48.60	48.61	48.46	48.54	48.13	-0.09%	143,427
Apr 9, 2026	48.39	48.63	48.39	48.58	48.17	0.19%	344,651