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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 22.73 | 22.84 | 22.73 | 22.83 | 22.83 | 0.31% | 93,118 |
Oct 23, 2024 | 22.87 | 22.87 | 22.74 | 22.76 | 22.76 | -0.81% | 51,603 |
Oct 22, 2024 | 22.99 | 22.99 | 22.92 | 22.94 | 22.94 | -0.22% | 102,457 |
Oct 21, 2024 | 23.06 | 23.07 | 22.99 | 22.99 | 22.99 | -0.48% | 65,277 |
Oct 18, 2024 | 23.09 | 23.10 | 23.07 | 23.10 | 23.10 | 0.09% | 70,782 |
Oct 17, 2024 | 23.05 | 23.09 | 23.02 | 23.08 | 23.08 | -0.02% | 53,432 |
Oct 16, 2024 | 23.08 | 23.09 | 23.06 | 23.09 | 23.09 | 0.02% | 88,373 |
Oct 15, 2024 | 23.04 | 23.09 | 23.04 | 23.08 | 23.08 | 0.35% | 89,087 |
Oct 14, 2024 | 23.05 | 23.05 | 22.98 | 23.00 | 23.00 | -0.22% | 61,599 |
Oct 11, 2024 | 23.02 | 23.06 | 23.00 | 23.05 | 23.05 | 0.02% | 57,193 |
Oct 10, 2024 | 22.98 | 23.05 | 22.97 | 23.05 | 23.05 | 0.22% | 133,159 |
Oct 9, 2024 | 23.02 | 23.05 | 22.97 | 23.00 | 23.00 | -0.28% | 119,220 |
Oct 8, 2024 | 23.04 | 23.06 | 23.01 | 23.06 | 23.06 | 0.04% | 79,073 |
Oct 7, 2024 | 23.06 | 23.07 | 23.04 | 23.05 | 23.05 | -0.15% | 57,842 |
Oct 4, 2024 | 23.16 | 23.16 | 23.07 | 23.08 | 23.08 | -0.50% | 155,037 |
Oct 3, 2024 | 23.20 | 23.20 | 23.16 | 23.20 | 23.20 | 0.04% | 105,915 |
Oct 2, 2024 | 23.15 | 23.19 | 23.14 | 23.19 | 23.19 | - | 94,845 |
Oct 1, 2024 | 23.15 | 23.19 | 23.14 | 23.19 | 23.19 | 0.04% | 97,531 |
Sep 30, 2024 | 23.20 | 23.22 | 23.18 | 23.18 | 23.10 | -0.17% | 298,921 |
Sep 27, 2024 | 23.21 | 23.26 | 23.18 | 23.22 | 23.14 | 0.13% | 100,187 |
Sep 26, 2024 | 23.17 | 23.20 | 23.16 | 23.19 | 23.11 | 0.13% | 173,468 |
Sep 25, 2024 | 23.16 | 23.18 | 23.16 | 23.16 | 23.08 | - | 34,256 |
Sep 24, 2024 | 23.16 | 23.20 | 23.14 | 23.16 | 23.08 | -0.04% | 180,482 |
Sep 23, 2024 | 23.17 | 23.19 | 23.13 | 23.17 | 23.09 | -0.13% | 68,286 |
Sep 20, 2024 | 23.15 | 23.20 | 23.13 | 23.20 | 23.12 | 0.17% | 68,112 |
Sep 19, 2024 | 23.16 | 23.21 | 23.15 | 23.16 | 23.08 | - | 282,248 |
Sep 18, 2024 | 23.15 | 23.21 | 23.15 | 23.16 | 23.08 | 0.04% | 63,176 |
Sep 17, 2024 | 23.18 | 23.18 | 23.15 | 23.15 | 23.07 | -0.26% | 55,327 |
Sep 16, 2024 | 23.17 | 23.21 | 23.14 | 23.21 | 23.13 | - | 139,162 |
Sep 13, 2024 | 23.13 | 23.21 | 23.11 | 23.21 | 23.13 | 0.56% | 141,414 |
Sep 12, 2024 | 23.09 | 23.12 | 23.06 | 23.08 | 23.00 | - | 30,779 |
Sep 11, 2024 | 23.10 | 23.17 | 23.08 | 23.08 | 23.00 | -0.39% | 86,887 |
Sep 10, 2024 | 23.13 | 23.17 | 23.11 | 23.17 | 23.09 | 0.26% | 101,738 |
Sep 9, 2024 | 23.10 | 23.13 | 23.10 | 23.11 | 23.03 | 0.11% | 62,315 |
Sep 6, 2024 | 23.08 | 23.10 | 23.06 | 23.09 | 23.01 | 0.20% | 44,432 |
Sep 5, 2024 | 23.07 | 23.07 | 23.01 | 23.04 | 22.96 | -0.13% | 46,152 |
Sep 4, 2024 | 23.03 | 23.07 | 23.01 | 23.07 | 22.99 | 0.39% | 57,468 |
Sep 3, 2024 | 22.99 | 23.03 | 22.96 | 22.98 | 22.90 | -0.22% | 55,864 |
Aug 30, 2024 | 23.06 | 23.08 | 23.02 | 23.03 | 22.87 | -0.09% | 56,664 |
Aug 29, 2024 | 23.03 | 23.07 | 23.01 | 23.05 | 22.89 | 0.17% | 48,067 |
Aug 28, 2024 | 23.01 | 23.05 | 23.01 | 23.01 | 22.85 | -0.17% | 42,367 |
Aug 27, 2024 | 23.04 | 23.13 | 23.00 | 23.05 | 22.89 | - | 47,420 |
Aug 26, 2024 | 23.07 | 23.08 | 23.03 | 23.05 | 22.89 | -0.17% | 29,730 |
Aug 23, 2024 | 23.06 | 23.17 | 23.03 | 23.09 | 22.93 | 0.39% | 69,514 |
Aug 22, 2024 | 23.03 | 23.04 | 23.00 | 23.00 | 22.84 | -0.30% | 48,784 |
Aug 21, 2024 | 23.07 | 23.13 | 22.97 | 23.07 | 22.91 | - | 111,591 |
Aug 20, 2024 | 23.06 | 23.15 | 23.05 | 23.07 | 22.91 | 0.04% | 70,698 |
Aug 19, 2024 | 23.06 | 23.06 | 23.02 | 23.06 | 22.90 | 0.17% | 34,870 |
Aug 16, 2024 | 23.12 | 23.12 | 23.01 | 23.02 | 22.86 | 0.13% | 39,855 |
Aug 15, 2024 | 23.01 | 23.09 | 22.96 | 22.99 | 22.83 | 0.22% | 97,759 |
Aug 14, 2024 | 23.01 | 23.08 | 22.94 | 22.94 | 22.78 | -0.52% | 76,273 |
Aug 13, 2024 | 23.05 | 23.12 | 23.00 | 23.06 | 22.90 | -0.22% | 86,830 |
Aug 12, 2024 | 23.00 | 23.11 | 22.96 | 23.11 | 22.95 | 0.43% | 133,891 |
Aug 9, 2024 | 23.00 | 23.03 | 22.94 | 23.01 | 22.85 | 0.31% | 75,243 |
Aug 8, 2024 | 22.95 | 23.00 | 22.94 | 22.94 | 22.78 | -0.30% | 56,362 |
Aug 7, 2024 | 23.11 | 23.11 | 23.01 | 23.01 | 22.85 | -0.82% | 95,002 |
Aug 6, 2024 | 23.15 | 23.29 | 23.11 | 23.20 | 23.04 | -0.21% | 94,879 |
Aug 5, 2024 | 23.22 | 23.25 | 23.07 | 23.25 | 23.09 | 0.97% | 58,498 |
Aug 2, 2024 | 23.03 | 23.07 | 22.96 | 23.03 | 22.87 | 0.55% | 94,601 |
Aug 1, 2024 | 22.91 | 22.95 | 22.83 | 22.90 | 22.74 | -0.39% | 755,515 |
Jul 31, 2024 | 22.91 | 22.99 | 22.88 | 22.99 | 22.75 | 0.61% | 36,515 |
Jul 30, 2024 | 22.86 | 22.86 | 22.83 | 22.85 | 22.62 | 0.04% | 57,342 |
Jul 29, 2024 | 22.81 | 22.86 | 22.80 | 22.84 | 22.61 | -0.04% | 96,072 |
Jul 26, 2024 | 22.77 | 22.88 | 22.77 | 22.85 | 22.62 | 0.35% | 59,810 |
Jul 25, 2024 | 22.78 | 22.80 | 22.74 | 22.77 | 22.54 | 0.31% | 80,589 |
Jul 24, 2024 | 22.79 | 22.81 | 22.69 | 22.70 | 22.47 | -0.31% | 21,178 |
Jul 23, 2024 | 22.70 | 22.89 | 22.70 | 22.77 | 22.54 | 0.26% | 529,959 |
Jul 22, 2024 | 22.73 | 22.75 | 22.65 | 22.71 | 22.48 | 0.02% | 34,553 |
Jul 19, 2024 | 22.88 | 22.88 | 22.70 | 22.71 | 22.47 | -0.24% | 15,832 |
Jul 18, 2024 | 22.78 | 22.78 | 22.75 | 22.76 | 22.53 | -0.09% | 30,845 |
Jul 17, 2024 | 22.82 | 22.82 | 22.76 | 22.78 | 22.55 | -0.09% | 43,664 |
Jul 16, 2024 | 22.79 | 22.82 | 22.75 | 22.80 | 22.57 | 0.35% | 59,689 |
Jul 15, 2024 | 22.70 | 22.74 | 22.69 | 22.72 | 22.49 | -0.09% | 43,494 |
Jul 12, 2024 | 22.73 | 22.79 | 22.73 | 22.74 | 22.51 | 0.13% | 46,026 |
Jul 11, 2024 | 22.74 | 22.75 | 22.69 | 22.71 | 22.48 | 0.20% | 28,063 |
Jul 10, 2024 | 22.64 | 22.68 | 22.63 | 22.66 | 22.43 | 0.06% | 209,691 |
Jul 9, 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 22.42 | -0.04% | 26,914 |
Jul 8, 2024 | 22.67 | 22.69 | 22.65 | 22.66 | 22.43 | 0.13% | 76,389 |
Jul 5, 2024 | 22.69 | 22.69 | 22.57 | 22.63 | 22.40 | -0.35% | 58,512 |
Jul 3, 2024 | 22.61 | 22.75 | 22.59 | 22.71 | 22.48 | 0.49% | 83,014 |
Jul 2, 2024 | 22.56 | 22.61 | 22.53 | 22.60 | 22.37 | 0.40% | 82,289 |
Jul 1, 2024 | 22.60 | 22.60 | 22.46 | 22.51 | 22.28 | -0.57% | 41,092 |
Jun 28, 2024 | 22.77 | 22.77 | 22.64 | 22.64 | 22.33 | -0.40% | 114,451 |
Jun 27, 2024 | 22.72 | 22.74 | 22.68 | 22.73 | 22.42 | 0.22% | 76,762 |
Jun 26, 2024 | 22.75 | 22.75 | 22.66 | 22.68 | 22.37 | -0.53% | 35,756 |
Jun 25, 2024 | 22.79 | 22.80 | 22.74 | 22.80 | 22.48 | 0.13% | 73,582 |
Jun 24, 2024 | 22.74 | 22.78 | 22.72 | 22.77 | 22.45 | 0.04% | 55,275 |
Jun 21, 2024 | 22.77 | 22.77 | 22.68 | 22.76 | 22.44 | -0.04% | 58,037 |
Jun 20, 2024 | 22.79 | 22.81 | 22.70 | 22.77 | 22.45 | -0.26% | 93,701 |
Jun 18, 2024 | 22.79 | 22.83 | 22.73 | 22.83 | 22.51 | 0.36% | 60,812 |
Jun 17, 2024 | 22.79 | 22.79 | 22.70 | 22.75 | 22.43 | -0.05% | 82,170 |
Jun 14, 2024 | 22.74 | 22.77 | 22.72 | 22.76 | 22.44 | 0.04% | 46,179 |
Jun 13, 2024 | 22.68 | 22.77 | 22.68 | 22.75 | 22.43 | 0.44% | 120,082 |
Jun 12, 2024 | 22.61 | 22.65 | 22.58 | 22.65 | 22.34 | 0.55% | 27,902 |
Jun 11, 2024 | 22.47 | 22.54 | 22.44 | 22.53 | 22.21 | 0.20% | 14,636 |
Jun 10, 2024 | 22.48 | 22.49 | 22.40 | 22.48 | 22.17 | 0.13% | 32,971 |
Jun 7, 2024 | 22.46 | 22.46 | 22.38 | 22.45 | 22.14 | -0.36% | 39,364 |
Jun 6, 2024 | 22.54 | 22.58 | 22.50 | 22.53 | 22.22 | 0.09% | 50,136 |
Jun 5, 2024 | 22.43 | 22.51 | 22.38 | 22.51 | 22.20 | 0.49% | 33,919 |
Jun 4, 2024 | 22.38 | 22.40 | 22.32 | 22.40 | 22.09 | 0.31% | 49,614 |