iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
47.40
-0.07 (-0.15%)
At close: Sep 8, 2026, 4:00 PM EDT
47.40
0.00 (0.00%)
After-hours: Sep 8, 2026, 8:00 PM EDT
HIMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 47.46 | 47.57 | 47.38 | 47.40 | 47.40 | -0.15% | 606,974 |
| Sep 4, 2026 | 47.51 | 47.60 | 47.43 | 47.47 | 47.47 | 0.02% | 504,493 |
| Sep 3, 2026 | 47.68 | 47.70 | 47.44 | 47.46 | 47.46 | -0.27% | 307,704 |
| Sep 2, 2026 | 47.59 | 47.66 | 47.47 | 47.59 | 47.59 | 0.06% | 490,201 |
| Sep 1, 2026 | 47.88 | 47.88 | 47.45 | 47.56 | 47.56 | -0.71% | 544,872 |
| Aug 31, 2026 | 48.22 | 48.22 | 48.01 | 48.10 | 47.90 | -0.25% | 265,564 |
| Aug 28, 2026 | 48.32 | 48.35 | 48.18 | 48.22 | 48.02 | -0.12% | 596,629 |
| Aug 27, 2026 | 48.29 | 48.39 | 48.23 | 48.28 | 48.08 | 0.06% | 314,114 |
| Aug 26, 2026 | 48.34 | 48.34 | 48.18 | 48.25 | 48.05 | -0.10% | 221,958 |
| Aug 25, 2026 | 48.30 | 48.33 | 48.18 | 48.30 | 48.10 | 0.21% | 358,005 |
| Aug 24, 2026 | 48.25 | 48.28 | 48.15 | 48.20 | 48.00 | -0.06% | 296,754 |
| Aug 21, 2026 | 48.30 | 48.30 | 48.17 | 48.23 | 48.03 | -0.08% | 354,712 |
| Aug 20, 2026 | 48.21 | 48.37 | 48.15 | 48.27 | 48.07 | -0.25% | 322,256 |
| Aug 19, 2026 | 48.42 | 48.42 | 48.29 | 48.39 | 48.19 | 0.46% | 602,471 |
| Aug 18, 2026 | 48.37 | 48.44 | 48.15 | 48.17 | 47.97 | -0.37% | 380,079 |
| Aug 17, 2026 | 48.59 | 48.61 | 48.35 | 48.35 | 48.15 | -0.43% | 310,146 |
| Aug 14, 2026 | 48.72 | 48.78 | 48.48 | 48.56 | 48.36 | -0.33% | 425,320 |
| Aug 13, 2026 | 48.77 | 48.78 | 48.63 | 48.72 | 48.52 | 0.19% | 277,668 |
| Aug 12, 2026 | 48.69 | 48.69 | 48.60 | 48.63 | 48.43 | 0.06% | 390,625 |
| Aug 11, 2026 | 48.64 | 48.65 | 48.51 | 48.60 | 48.40 | -0.02% | 758,426 |
| Aug 10, 2026 | 48.62 | 48.73 | 48.57 | 48.61 | 48.41 | -0.12% | 367,315 |
| Aug 7, 2026 | 48.55 | 48.69 | 48.52 | 48.67 | 48.47 | 0.35% | 575,267 |
| Aug 6, 2026 | 48.44 | 48.56 | 48.43 | 48.50 | 48.30 | -0.02% | 438,061 |
| Aug 5, 2026 | 48.53 | 48.63 | 48.45 | 48.51 | 48.31 | -0.04% | 394,164 |
| Aug 4, 2026 | 48.54 | 48.63 | 48.36 | 48.53 | 48.33 | 0.33% | 344,783 |
| Aug 3, 2026 | 48.53 | 48.53 | 48.29 | 48.37 | 48.17 | 0.03% | 377,420 |
| Jul 31, 2026 | 48.66 | 48.66 | 48.46 | 48.55 | 48.15 | -0.10% | 214,702 |
| Jul 30, 2026 | 48.79 | 48.79 | 48.42 | 48.60 | 48.20 | -0.27% | 278,673 |
| Jul 29, 2026 | 48.78 | 49.04 | 48.72 | 48.73 | 48.33 | -0.08% | 344,717 |
| Jul 28, 2026 | 48.74 | 48.94 | 48.74 | 48.77 | 48.37 | 0.04% | 419,338 |
| Jul 27, 2026 | 48.83 | 48.90 | 48.74 | 48.75 | 48.35 | 0.21% | 288,674 |
| Jul 24, 2026 | 48.59 | 48.74 | 48.53 | 48.65 | 48.25 | 0.29% | 391,970 |
| Jul 23, 2026 | 48.71 | 48.79 | 48.43 | 48.51 | 48.11 | -0.80% | 446,277 |
| Jul 22, 2026 | 49.00 | 49.00 | 48.86 | 48.90 | 48.50 | -0.24% | 222,201 |
| Jul 21, 2026 | 49.18 | 49.31 | 49.02 | 49.02 | 48.62 | -0.22% | 286,635 |
| Jul 20, 2026 | 49.24 | 49.29 | 49.13 | 49.13 | 48.73 | -0.14% | 297,884 |
| Jul 17, 2026 | 49.23 | 49.26 | 49.15 | 49.20 | 48.79 | -0.05% | 301,537 |
| Jul 16, 2026 | 49.35 | 49.35 | 49.11 | 49.23 | 48.82 | -0.19% | 381,809 |
| Jul 15, 2026 | 49.50 | 49.55 | 49.32 | 49.32 | 48.91 | -0.16% | 277,651 |
| Jul 14, 2026 | 49.50 | 49.50 | 49.33 | 49.40 | 48.99 | 0.08% | 244,112 |
| Jul 13, 2026 | 49.38 | 49.45 | 49.31 | 49.36 | 48.95 | -0.08% | 218,582 |
| Jul 10, 2026 | 49.32 | 49.56 | 49.31 | 49.40 | 48.99 | 0.10% | 311,685 |
| Jul 9, 2026 | 49.50 | 49.50 | 49.30 | 49.35 | 48.94 | 0.11% | 351,543 |
| Jul 8, 2026 | 49.49 | 49.89 | 49.30 | 49.30 | 48.89 | -0.37% | 337,697 |
| Jul 7, 2026 | 49.58 | 49.67 | 49.47 | 49.48 | 49.07 | -0.32% | 324,111 |
| Jul 6, 2026 | 49.59 | 49.67 | 49.57 | 49.64 | 49.23 | 0.04% | 367,831 |
| Jul 2, 2026 | 49.69 | 49.70 | 49.54 | 49.62 | 49.21 | 0.08% | 483,629 |
| Jul 1, 2026 | 49.58 | 49.60 | 49.50 | 49.58 | 49.17 | -0.03% | 312,472 |
| Jun 30, 2026 | 49.74 | 49.86 | 49.74 | 49.80 | 49.19 | -0.04% | 371,757 |
| Jun 29, 2026 | 49.73 | 49.94 | 49.67 | 49.82 | 49.21 | 0.26% | 393,016 |