Skip to main content
iShares High Yield Muni Income Active ETF (HYMU)
BATS: HYMU · Real-Time Price · USD
23.00
-0.03 (-0.13%)
Nov 20, 2024, 3:59 PM EST - Market closed

HYMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9423.0422.9423.0023.00-0.13%59,663
Nov 19, 202422.9723.0622.9723.0323.030.44%158,283
Nov 18, 202422.9222.9722.9222.9322.93-0.13%59,382
Nov 15, 202422.8622.9722.8422.9622.960.22%60,482
Nov 14, 202422.9022.9322.8722.9122.910.26%45,549
Nov 13, 202422.9022.9022.8022.8522.850.13%32,953
Nov 12, 202422.8522.8522.7422.8222.82-0.31%295,529
Nov 11, 202422.8422.8922.8322.8922.890.26%85,817
Nov 8, 202422.7622.8422.7622.8322.830.75%99,597
Nov 7, 202422.6822.7022.6522.6622.660.22%157,457
Nov 6, 202422.7622.8022.6122.6122.61-1.27%199,441
Nov 5, 202422.8222.9222.8222.9022.900.39%40,778
Nov 4, 202422.8222.8422.7222.8122.810.35%62,929
Nov 1, 202422.8122.8422.7222.7322.73-0.39%66,391
Oct 31, 202422.8322.8722.8022.8222.74-0.13%37,098
Oct 30, 202422.8522.8922.8022.8522.77-0.04%55,550
Oct 29, 202422.8522.8822.8022.8622.780.04%105,671
Oct 28, 202422.8622.9722.8522.8522.77-0.20%70,606
Oct 25, 202422.7822.9422.7822.9022.810.31%52,919
Oct 24, 202422.7322.8422.7322.8322.740.31%93,118
Oct 23, 202422.8722.8722.7422.7622.67-0.81%51,603
Oct 22, 202422.9922.9922.9222.9422.86-0.22%102,457
Oct 21, 202423.0623.0722.9922.9922.91-0.48%65,277
Oct 18, 202423.0923.1023.0723.1023.020.09%70,782
Oct 17, 202423.0523.0923.0223.0823.00-0.02%53,432
Oct 16, 202423.0823.0923.0623.0923.000.02%88,373
Oct 15, 202423.0423.0923.0423.0823.000.35%89,087
Oct 14, 202423.0523.0522.9823.0022.92-0.22%61,599
Oct 11, 202423.0223.0623.0023.0522.970.02%57,193
Oct 10, 202422.9823.0522.9723.0522.960.22%133,159
Oct 9, 202423.0223.0522.9723.0022.91-0.28%119,220
Oct 8, 202423.0423.0623.0123.0622.980.04%79,073
Oct 7, 202423.0623.0723.0423.0522.97-0.15%57,842
Oct 4, 202423.1623.1623.0723.0823.00-0.50%155,037
Oct 3, 202423.2023.2023.1623.2023.120.04%105,915
Oct 2, 202423.1523.1923.1423.1923.11-94,845
Oct 1, 202423.1523.1923.1423.1923.110.04%97,531
Sep 30, 202423.2023.2223.1823.1823.02-0.17%298,921
Sep 27, 202423.2123.2623.1823.2223.060.13%100,187
Sep 26, 202423.1723.2023.1623.1923.030.13%173,468
Sep 25, 202423.1623.1823.1623.1623.00-34,256
Sep 24, 202423.1623.2023.1423.1623.00-0.04%180,482
Sep 23, 202423.1723.1923.1323.1723.01-0.13%68,286
Sep 20, 202423.1523.2023.1323.2023.040.17%68,112
Sep 19, 202423.1623.2123.1523.1623.00-282,248
Sep 18, 202423.1523.2123.1523.1623.000.04%63,176
Sep 17, 202423.1823.1823.1523.1522.99-0.26%55,327
Sep 16, 202423.1723.2123.1423.2123.05-139,162
Sep 13, 202423.1323.2123.1123.2123.050.56%141,414
Sep 12, 202423.0923.1223.0623.0822.92-30,779
Sep 11, 202423.1023.1723.0823.0822.92-0.39%86,887
Sep 10, 202423.1323.1723.1123.1723.010.26%101,738
Sep 9, 202423.1023.1323.1023.1122.950.11%62,315
Sep 6, 202423.0823.1023.0623.0922.920.20%44,432
Sep 5, 202423.0723.0723.0123.0422.88-0.13%46,152
Sep 4, 202423.0323.0723.0123.0722.910.39%57,468
Sep 3, 202422.9923.0322.9622.9822.82-0.22%55,864
Aug 30, 202423.0623.0823.0223.0322.79-0.09%56,664
Aug 29, 202423.0323.0723.0123.0522.810.17%48,067
Aug 28, 202423.0123.0523.0123.0122.77-0.17%42,367
Aug 27, 202423.0423.1323.0023.0522.81-47,420
Aug 26, 202423.0723.0823.0323.0522.81-0.17%29,730
Aug 23, 202423.0623.1723.0323.0922.850.39%69,514
Aug 22, 202423.0323.0423.0023.0022.76-0.30%48,784
Aug 21, 202423.0723.1322.9723.0722.83-111,591
Aug 20, 202423.0623.1523.0523.0722.830.04%70,698
Aug 19, 202423.0623.0623.0223.0622.820.17%34,870
Aug 16, 202423.1223.1223.0123.0222.780.13%39,855
Aug 15, 202423.0123.0922.9622.9922.750.22%97,759
Aug 14, 202423.0123.0822.9422.9422.70-0.52%76,273
Aug 13, 202423.0523.1223.0023.0622.82-0.22%86,830
Aug 12, 202423.0023.1122.9623.1122.870.43%133,891
Aug 9, 202423.0023.0322.9423.0122.770.31%75,243
Aug 8, 202422.9523.0022.9422.9422.70-0.30%56,362
Aug 7, 202423.1123.1123.0123.0122.77-0.82%95,002
Aug 6, 202423.1523.2923.1123.2022.95-0.21%94,879
Aug 5, 202423.2223.2523.0723.2523.000.97%58,498
Aug 2, 202423.0323.0722.9623.0322.780.55%94,601
Aug 1, 202422.9122.9522.8322.9022.66-0.39%755,515
Jul 31, 202422.9122.9922.8822.9922.670.61%36,515
Jul 30, 202422.8622.8622.8322.8522.530.04%57,342
Jul 29, 202422.8122.8622.8022.8422.52-0.04%96,072
Jul 26, 202422.7722.8822.7722.8522.530.35%59,810
Jul 25, 202422.7822.8022.7422.7722.450.31%80,589
Jul 24, 202422.7922.8122.6922.7022.38-0.31%21,178
Jul 23, 202422.7022.8922.7022.7722.450.26%529,959
Jul 22, 202422.7322.7522.6522.7122.390.02%34,553
Jul 19, 202422.8822.8822.7022.7122.39-0.24%15,832
Jul 18, 202422.7822.7822.7522.7622.44-0.09%30,845
Jul 17, 202422.8222.8222.7622.7822.46-0.09%43,664
Jul 16, 202422.7922.8222.7522.8022.480.35%59,689
Jul 15, 202422.7022.7422.6922.7222.40-0.09%43,494
Jul 12, 202422.7322.7922.7322.7422.420.13%46,026
Jul 11, 202422.7422.7522.6922.7122.390.20%28,063
Jul 10, 202422.6422.6822.6322.6622.350.06%209,691
Jul 9, 202422.6722.6822.6322.6522.33-0.04%26,914
Jul 8, 202422.6722.6922.6522.6622.340.13%76,389
Jul 5, 202422.6922.6922.5722.6322.32-0.35%58,512
Jul 3, 202422.6122.7522.5922.7122.390.49%83,014
Jul 2, 202422.5622.6122.5322.6022.290.40%82,289