iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.25
-0.10 (-0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.28 | 23.28 | 23.19 | 23.25 | 23.25 | -0.43% | 69,646 |
| Apr 24, 2025 | 23.23 | 23.39 | 23.23 | 23.35 | 23.35 | 0.91% | 82,876 |
| Apr 23, 2025 | 23.19 | 23.28 | 23.14 | 23.14 | 23.14 | -0.09% | 154,968 |
| Apr 22, 2025 | 23.18 | 23.18 | 23.09 | 23.16 | 23.16 | 0.26% | 23,765 |
| Apr 21, 2025 | 23.10 | 23.13 | 23.00 | 23.10 | 23.10 | -0.47% | 61,637 |
| Apr 17, 2025 | 23.18 | 23.30 | 23.00 | 23.21 | 23.21 | -0.17% | 101,017 |
| Apr 16, 2025 | 23.20 | 23.33 | 23.02 | 23.25 | 23.25 | 0.43% | 221,312 |
| Apr 15, 2025 | 23.11 | 23.23 | 23.11 | 23.15 | 23.15 | 0.15% | 44,828 |
| Apr 14, 2025 | 23.21 | 23.22 | 22.87 | 23.12 | 23.12 | 0.31% | 54,623 |
| Apr 11, 2025 | 23.26 | 23.26 | 22.87 | 23.05 | 23.05 | -1.58% | 20,111 |
| Apr 10, 2025 | 23.38 | 23.79 | 23.19 | 23.42 | 23.42 | 0.61% | 86,504 |
| Apr 9, 2025 | 22.96 | 23.52 | 22.71 | 23.27 | 23.27 | 1.39% | 168,245 |
| Apr 8, 2025 | 23.37 | 23.37 | 22.85 | 22.96 | 22.96 | -2.18% | 395,659 |
| Apr 7, 2025 | 23.72 | 23.75 | 23.45 | 23.47 | 23.47 | -1.00% | 44,885 |
| Apr 4, 2025 | 23.76 | 23.80 | 23.67 | 23.70 | 23.70 | 0.05% | 28,982 |
| Apr 3, 2025 | 23.67 | 23.72 | 23.67 | 23.69 | 23.69 | 0.42% | 32,372 |
| Apr 2, 2025 | 23.62 | 23.67 | 23.52 | 23.59 | 23.59 | -0.21% | 59,100 |
| Apr 1, 2025 | 23.62 | 23.67 | 23.61 | 23.64 | 23.64 | -0.06% | 28,755 |
| Mar 31, 2025 | 23.60 | 23.67 | 23.60 | 23.66 | 23.58 | 0.12% | 42,989 |
| Mar 28, 2025 | 23.59 | 23.64 | 23.59 | 23.63 | 23.55 | 0.28% | 12,157 |
| Mar 27, 2025 | 23.55 | 23.58 | 23.50 | 23.56 | 23.49 | -0.13% | 75,149 |
| Mar 26, 2025 | 23.60 | 23.61 | 23.56 | 23.59 | 23.52 | -0.25% | 9,030 |
| Mar 25, 2025 | 23.64 | 23.71 | 23.64 | 23.65 | 23.58 | -0.08% | 16,528 |
| Mar 24, 2025 | 23.65 | 23.70 | 23.65 | 23.67 | 23.60 | -0.04% | 10,805 |
| Mar 21, 2025 | 23.71 | 23.74 | 23.66 | 23.68 | 23.61 | -0.21% | 14,857 |
| Mar 20, 2025 | 23.72 | 23.77 | 23.72 | 23.73 | 23.66 | 0.04% | 116,536 |
| Mar 19, 2025 | 23.67 | 23.72 | 23.66 | 23.72 | 23.65 | 0.05% | 12,084 |
| Mar 18, 2025 | 23.67 | 23.71 | 23.67 | 23.71 | 23.64 | -0.17% | 5,643 |
| Mar 17, 2025 | 23.73 | 23.75 | 23.67 | 23.75 | 23.68 | 0.17% | 11,120 |
| Mar 14, 2025 | 23.64 | 23.71 | 23.64 | 23.71 | 23.64 | 0.13% | 22,990 |
| Mar 13, 2025 | 23.67 | 23.70 | 23.60 | 23.68 | 23.61 | -0.10% | 15,827 |
| Mar 12, 2025 | 23.72 | 23.72 | 23.65 | 23.70 | 23.63 | -0.19% | 19,976 |
| Mar 11, 2025 | 23.83 | 23.83 | 23.74 | 23.75 | 23.68 | -0.26% | 6,646 |
| Mar 10, 2025 | 23.84 | 23.84 | 23.80 | 23.81 | 23.74 | -0.01% | 17,085 |
| Mar 7, 2025 | 23.82 | 23.83 | 23.73 | 23.82 | 23.74 | 0.02% | 44,913 |
| Mar 6, 2025 | 23.86 | 23.86 | 23.76 | 23.81 | 23.74 | -0.04% | 18,874 |
| Mar 5, 2025 | 23.87 | 23.87 | 23.80 | 23.82 | 23.75 | -0.06% | 37,670 |
| Mar 4, 2025 | 23.98 | 23.98 | 23.82 | 23.84 | 23.76 | -0.08% | 10,193 |
| Mar 3, 2025 | 23.89 | 23.89 | 23.82 | 23.86 | 23.78 | -0.46% | 57,726 |
| Feb 28, 2025 | 23.96 | 23.97 | 23.94 | 23.97 | 23.82 | 0.25% | 6,203 |
| Feb 27, 2025 | 23.92 | 23.94 | 23.89 | 23.91 | 23.76 | -0.17% | 17,338 |
| Feb 26, 2025 | 23.94 | 23.98 | 23.92 | 23.95 | 23.80 | 0.17% | 68,399 |
| Feb 25, 2025 | 23.92 | 23.94 | 23.89 | 23.91 | 23.76 | 0.23% | 36,167 |
| Feb 24, 2025 | 23.83 | 23.86 | 23.81 | 23.85 | 23.71 | 0.06% | 29,669 |
| Feb 21, 2025 | 23.77 | 23.86 | 23.77 | 23.84 | 23.69 | 0.19% | 14,182 |
| Feb 20, 2025 | 23.79 | 23.82 | 23.73 | 23.79 | 23.65 | 0.04% | 30,851 |
| Feb 19, 2025 | 23.80 | 23.80 | 23.73 | 23.78 | 23.64 | 0.19% | 14,577 |
| Feb 18, 2025 | 23.78 | 23.80 | 23.74 | 23.74 | 23.59 | -0.17% | 10,137 |
| Feb 14, 2025 | 23.78 | 23.81 | 23.78 | 23.78 | 23.63 | 0.13% | 3,508 |
| Feb 13, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.60 | 0.38% | 7,099 |