Skip to main content
iShares High Yield Muni Income Active ETF (HYMU)
BATS: HYMU · Real-Time Price · USD
22.90
+0.07 (0.31%)
Oct 25, 2024, 3:59 PM EDT - Market closed

HYMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202422.7322.8422.7322.8322.830.31%93,118
Oct 23, 202422.8722.8722.7422.7622.76-0.81%51,603
Oct 22, 202422.9922.9922.9222.9422.94-0.22%102,457
Oct 21, 202423.0623.0722.9922.9922.99-0.48%65,277
Oct 18, 202423.0923.1023.0723.1023.100.09%70,782
Oct 17, 202423.0523.0923.0223.0823.08-0.02%53,432
Oct 16, 202423.0823.0923.0623.0923.090.02%88,373
Oct 15, 202423.0423.0923.0423.0823.080.35%89,087
Oct 14, 202423.0523.0522.9823.0023.00-0.22%61,599
Oct 11, 202423.0223.0623.0023.0523.050.02%57,193
Oct 10, 202422.9823.0522.9723.0523.050.22%133,159
Oct 9, 202423.0223.0522.9723.0023.00-0.28%119,220
Oct 8, 202423.0423.0623.0123.0623.060.04%79,073
Oct 7, 202423.0623.0723.0423.0523.05-0.15%57,842
Oct 4, 202423.1623.1623.0723.0823.08-0.50%155,037
Oct 3, 202423.2023.2023.1623.2023.200.04%105,915
Oct 2, 202423.1523.1923.1423.1923.19-94,845
Oct 1, 202423.1523.1923.1423.1923.190.04%97,531
Sep 30, 202423.2023.2223.1823.1823.10-0.17%298,921
Sep 27, 202423.2123.2623.1823.2223.140.13%100,187
Sep 26, 202423.1723.2023.1623.1923.110.13%173,468
Sep 25, 202423.1623.1823.1623.1623.08-34,256
Sep 24, 202423.1623.2023.1423.1623.08-0.04%180,482
Sep 23, 202423.1723.1923.1323.1723.09-0.13%68,286
Sep 20, 202423.1523.2023.1323.2023.120.17%68,112
Sep 19, 202423.1623.2123.1523.1623.08-282,248
Sep 18, 202423.1523.2123.1523.1623.080.04%63,176
Sep 17, 202423.1823.1823.1523.1523.07-0.26%55,327
Sep 16, 202423.1723.2123.1423.2123.13-139,162
Sep 13, 202423.1323.2123.1123.2123.130.56%141,414
Sep 12, 202423.0923.1223.0623.0823.00-30,779
Sep 11, 202423.1023.1723.0823.0823.00-0.39%86,887
Sep 10, 202423.1323.1723.1123.1723.090.26%101,738
Sep 9, 202423.1023.1323.1023.1123.030.11%62,315
Sep 6, 202423.0823.1023.0623.0923.010.20%44,432
Sep 5, 202423.0723.0723.0123.0422.96-0.13%46,152
Sep 4, 202423.0323.0723.0123.0722.990.39%57,468
Sep 3, 202422.9923.0322.9622.9822.90-0.22%55,864
Aug 30, 202423.0623.0823.0223.0322.87-0.09%56,664
Aug 29, 202423.0323.0723.0123.0522.890.17%48,067
Aug 28, 202423.0123.0523.0123.0122.85-0.17%42,367
Aug 27, 202423.0423.1323.0023.0522.89-47,420
Aug 26, 202423.0723.0823.0323.0522.89-0.17%29,730
Aug 23, 202423.0623.1723.0323.0922.930.39%69,514
Aug 22, 202423.0323.0423.0023.0022.84-0.30%48,784
Aug 21, 202423.0723.1322.9723.0722.91-111,591
Aug 20, 202423.0623.1523.0523.0722.910.04%70,698
Aug 19, 202423.0623.0623.0223.0622.900.17%34,870
Aug 16, 202423.1223.1223.0123.0222.860.13%39,855
Aug 15, 202423.0123.0922.9622.9922.830.22%97,759
Aug 14, 202423.0123.0822.9422.9422.78-0.52%76,273
Aug 13, 202423.0523.1223.0023.0622.90-0.22%86,830
Aug 12, 202423.0023.1122.9623.1122.950.43%133,891
Aug 9, 202423.0023.0322.9423.0122.850.31%75,243
Aug 8, 202422.9523.0022.9422.9422.78-0.30%56,362
Aug 7, 202423.1123.1123.0123.0122.85-0.82%95,002
Aug 6, 202423.1523.2923.1123.2023.04-0.21%94,879
Aug 5, 202423.2223.2523.0723.2523.090.97%58,498
Aug 2, 202423.0323.0722.9623.0322.870.55%94,601
Aug 1, 202422.9122.9522.8322.9022.74-0.39%755,515
Jul 31, 202422.9122.9922.8822.9922.750.61%36,515
Jul 30, 202422.8622.8622.8322.8522.620.04%57,342
Jul 29, 202422.8122.8622.8022.8422.61-0.04%96,072
Jul 26, 202422.7722.8822.7722.8522.620.35%59,810
Jul 25, 202422.7822.8022.7422.7722.540.31%80,589
Jul 24, 202422.7922.8122.6922.7022.47-0.31%21,178
Jul 23, 202422.7022.8922.7022.7722.540.26%529,959
Jul 22, 202422.7322.7522.6522.7122.480.02%34,553
Jul 19, 202422.8822.8822.7022.7122.47-0.24%15,832
Jul 18, 202422.7822.7822.7522.7622.53-0.09%30,845
Jul 17, 202422.8222.8222.7622.7822.55-0.09%43,664
Jul 16, 202422.7922.8222.7522.8022.570.35%59,689
Jul 15, 202422.7022.7422.6922.7222.49-0.09%43,494
Jul 12, 202422.7322.7922.7322.7422.510.13%46,026
Jul 11, 202422.7422.7522.6922.7122.480.20%28,063
Jul 10, 202422.6422.6822.6322.6622.430.06%209,691
Jul 9, 202422.6722.6822.6322.6522.42-0.04%26,914
Jul 8, 202422.6722.6922.6522.6622.430.13%76,389
Jul 5, 202422.6922.6922.5722.6322.40-0.35%58,512
Jul 3, 202422.6122.7522.5922.7122.480.49%83,014
Jul 2, 202422.5622.6122.5322.6022.370.40%82,289
Jul 1, 202422.6022.6022.4622.5122.28-0.57%41,092
Jun 28, 202422.7722.7722.6422.6422.33-0.40%114,451
Jun 27, 202422.7222.7422.6822.7322.420.22%76,762
Jun 26, 202422.7522.7522.6622.6822.37-0.53%35,756
Jun 25, 202422.7922.8022.7422.8022.480.13%73,582
Jun 24, 202422.7422.7822.7222.7722.450.04%55,275
Jun 21, 202422.7722.7722.6822.7622.44-0.04%58,037
Jun 20, 202422.7922.8122.7022.7722.45-0.26%93,701
Jun 18, 202422.7922.8322.7322.8322.510.36%60,812
Jun 17, 202422.7922.7922.7022.7522.43-0.05%82,170
Jun 14, 202422.7422.7722.7222.7622.440.04%46,179
Jun 13, 202422.6822.7722.6822.7522.430.44%120,082
Jun 12, 202422.6122.6522.5822.6522.340.55%27,902
Jun 11, 202422.4722.5422.4422.5322.210.20%14,636
Jun 10, 202422.4822.4922.4022.4822.170.13%32,971
Jun 7, 202422.4622.4622.3822.4522.14-0.36%39,364
Jun 6, 202422.5422.5822.5022.5322.220.09%50,136
Jun 5, 202422.4322.5122.3822.5122.200.49%33,919
Jun 4, 202422.3822.4022.3222.4022.090.31%49,614