Skip to main content
iShares High Yield Muni Income Active ETF (HYMU)
BATS: HYMU · Real-Time Price · USD
22.59
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

HYMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.5722.6422.5522.5922.59-230,814
Dec 19, 202422.6222.6422.5522.5922.59-0.53%254,144
Dec 18, 202422.7922.8522.7122.7122.71-1.13%145,781
Dec 17, 202423.0323.0322.9422.9722.89-0.09%124,995
Dec 16, 202422.9823.0122.9722.9922.910.26%93,533
Dec 13, 202422.9622.9822.9222.9322.85-0.48%66,791
Dec 12, 202423.0823.0822.9523.0422.96-0.09%192,127
Dec 11, 202423.1123.1323.0523.0622.98-0.15%57,079
Dec 10, 202423.0923.1123.0823.1023.01-0.06%64,769
Dec 9, 202423.1223.1323.1023.1123.03-0.19%86,600
Dec 6, 202423.1523.1723.1223.1623.070.02%63,622
Dec 5, 202423.1723.1723.1123.1523.07-0.22%208,603
Dec 4, 202423.1023.2023.1023.2023.120.65%67,809
Dec 3, 202423.1423.1423.0523.0522.97-0.35%81,100
Dec 2, 202423.1823.1823.0823.1323.05-0.30%52,743
Nov 29, 202423.2023.2123.1823.2023.030.56%26,379
Nov 27, 202423.1023.1423.0723.0722.91-0.22%123,955
Nov 26, 202423.0623.1623.0323.1222.950.17%81,392
Nov 25, 202423.1023.1123.0523.0822.920.35%310,784
Nov 22, 202423.0123.0523.0023.0022.840.13%53,554
Nov 21, 202423.0023.0522.9622.9722.81-0.13%134,471
Nov 20, 202422.9423.0422.9423.0022.84-0.13%59,663
Nov 19, 202422.9723.0622.9723.0322.870.44%158,283
Nov 18, 202422.9222.9722.9222.9322.77-0.13%59,382
Nov 15, 202422.8622.9722.8422.9622.800.22%60,482
Nov 14, 202422.9022.9322.8722.9122.750.26%45,549
Nov 13, 202422.9022.9022.8022.8522.690.13%32,953
Nov 12, 202422.8522.8522.7422.8222.66-0.31%295,529
Nov 11, 202422.8422.8922.8322.8922.730.26%85,817
Nov 8, 202422.7622.8422.7622.8322.670.75%99,597
Nov 7, 202422.6822.7022.6522.6622.500.22%157,457
Nov 6, 202422.7622.8022.6122.6122.45-1.27%199,441
Nov 5, 202422.8222.9222.8222.9022.740.39%40,778
Nov 4, 202422.8222.8422.7222.8122.650.35%62,929
Nov 1, 202422.8122.8422.7222.7322.57-0.39%66,391
Oct 31, 202422.8322.8722.8022.8222.57-0.13%37,098
Oct 30, 202422.8522.8922.8022.8522.60-0.04%55,550
Oct 29, 202422.8522.8822.8022.8622.610.04%105,671
Oct 28, 202422.8622.9722.8522.8522.60-0.20%70,606
Oct 25, 202422.7822.9422.7822.9022.650.31%52,919
Oct 24, 202422.7322.8422.7322.8322.580.31%93,118
Oct 23, 202422.8722.8722.7422.7622.51-0.81%51,603
Oct 22, 202422.9922.9922.9222.9422.69-0.22%102,457
Oct 21, 202423.0623.0722.9922.9922.74-0.48%65,277
Oct 18, 202423.0923.1023.0723.1022.850.09%70,782
Oct 17, 202423.0523.0923.0223.0822.83-0.02%53,432
Oct 16, 202423.0823.0923.0623.0922.840.02%88,373
Oct 15, 202423.0423.0923.0423.0822.830.35%89,087
Oct 14, 202423.0523.0522.9823.0022.75-0.22%61,599
Oct 11, 202423.0223.0623.0023.0522.800.02%57,193
Oct 10, 202422.9823.0522.9723.0522.800.22%133,159
Oct 9, 202423.0223.0522.9723.0022.75-0.28%119,220
Oct 8, 202423.0423.0623.0123.0622.810.04%79,073
Oct 7, 202423.0623.0723.0423.0522.80-0.15%57,842
Oct 4, 202423.1623.1623.0723.0822.83-0.50%155,037
Oct 3, 202423.2023.2023.1623.2022.950.04%105,915
Oct 2, 202423.1523.1923.1423.1922.94-94,845
Oct 1, 202423.1523.1923.1423.1922.940.04%97,531
Sep 30, 202423.2023.2223.1823.1822.85-0.17%298,921
Sep 27, 202423.2123.2623.1823.2222.890.13%100,187
Sep 26, 202423.1723.2023.1623.1922.860.13%173,468
Sep 25, 202423.1623.1823.1623.1622.83-34,256
Sep 24, 202423.1623.2023.1423.1622.83-0.04%180,482
Sep 23, 202423.1723.1923.1323.1722.84-0.13%68,286
Sep 20, 202423.1523.2023.1323.2022.870.17%68,112
Sep 19, 202423.1623.2123.1523.1622.83-282,248
Sep 18, 202423.1523.2123.1523.1622.830.04%63,176
Sep 17, 202423.1823.1823.1523.1522.82-0.26%55,327
Sep 16, 202423.1723.2123.1423.2122.88-139,162
Sep 13, 202423.1323.2123.1123.2122.880.56%141,414
Sep 12, 202423.0923.1223.0623.0822.76-30,779
Sep 11, 202423.1023.1723.0823.0822.75-0.39%86,887
Sep 10, 202423.1323.1723.1123.1722.840.26%101,738
Sep 9, 202423.1023.1323.1023.1122.780.11%62,315
Sep 6, 202423.0823.1023.0623.0922.760.20%44,432
Sep 5, 202423.0723.0723.0123.0422.71-0.13%46,152
Sep 4, 202423.0323.0723.0123.0722.740.39%57,468
Sep 3, 202422.9923.0322.9622.9822.66-0.22%55,864
Aug 30, 202423.0623.0823.0223.0322.62-0.09%56,664
Aug 29, 202423.0323.0723.0123.0522.640.17%48,067
Aug 28, 202423.0123.0523.0123.0122.60-0.17%42,367
Aug 27, 202423.0423.1323.0023.0522.64-47,420
Aug 26, 202423.0723.0823.0323.0522.64-0.17%29,730
Aug 23, 202423.0623.1723.0323.0922.680.39%69,514
Aug 22, 202423.0323.0423.0023.0022.59-0.30%48,784
Aug 21, 202423.0723.1322.9723.0722.66-111,591
Aug 20, 202423.0623.1523.0523.0722.660.04%70,698
Aug 19, 202423.0623.0623.0223.0622.650.17%34,870
Aug 16, 202423.1223.1223.0123.0222.610.13%39,855
Aug 15, 202423.0123.0922.9622.9922.580.22%97,759
Aug 14, 202423.0123.0822.9422.9422.53-0.52%76,273
Aug 13, 202423.0523.1223.0023.0622.65-0.22%86,830
Aug 12, 202423.0023.1122.9623.1122.700.43%133,891
Aug 9, 202423.0023.0322.9423.0122.600.31%75,243
Aug 8, 202422.9523.0022.9422.9422.53-0.30%56,362
Aug 7, 202423.1123.1123.0123.0122.60-0.82%95,002
Aug 6, 202423.1523.2923.1123.2022.79-0.21%94,879
Aug 5, 202423.2223.2523.0723.2522.840.97%58,498
Aug 2, 202423.0323.0722.9623.0322.620.55%94,601
Aug 1, 202422.9122.9522.8322.9022.50-0.39%755,515