iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.90
+0.01 (0.04%)
Oct 7, 2025, 12:20 PM EDT - Market open
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.89 | 23.89 | 23.88 | 23.89 | - | - | 232,124 |
| Oct 6, 2025 | 23.90 | 23.90 | 23.86 | 23.89 | 23.89 | 0.02% | 204,406 |
| Oct 3, 2025 | 23.87 | 23.94 | 23.85 | 23.88 | 23.88 | 0.13% | 272,899 |
| Oct 2, 2025 | 23.87 | 23.88 | 23.85 | 23.85 | 23.85 | -0.15% | 1,247,784 |
| Oct 1, 2025 | 23.90 | 23.90 | 23.87 | 23.89 | 23.89 | -0.21% | 28,713 |
| Sep 30, 2025 | 23.95 | 23.95 | 23.90 | 23.94 | 23.87 | 0.04% | 25,734 |
| Sep 29, 2025 | 23.89 | 23.93 | 23.89 | 23.93 | 23.86 | 0.15% | 39,597 |
| Sep 26, 2025 | 23.96 | 23.96 | 23.87 | 23.89 | 23.82 | -0.08% | 127,100 |
| Sep 25, 2025 | 23.89 | 23.95 | 23.87 | 23.91 | 23.84 | - | 105,249 |
| Sep 24, 2025 | 23.97 | 23.97 | 23.91 | 23.91 | 23.84 | -0.15% | 29,553 |
| Sep 23, 2025 | 23.95 | 23.97 | 23.91 | 23.95 | 23.88 | -0.02% | 60,464 |
| Sep 22, 2025 | 23.93 | 23.96 | 23.93 | 23.95 | 23.88 | -0.02% | 54,377 |
| Sep 19, 2025 | 23.93 | 23.97 | 23.93 | 23.96 | 23.89 | -0.06% | 72,725 |
| Sep 18, 2025 | 23.90 | 24.00 | 23.90 | 23.97 | 23.90 | 0.08% | 108,078 |
| Sep 17, 2025 | 23.95 | 24.02 | 23.94 | 23.95 | 23.88 | 0.08% | 844,928 |
| Sep 16, 2025 | 23.98 | 23.98 | 23.91 | 23.93 | 23.86 | - | 83,679 |
| Sep 15, 2025 | 23.91 | 23.93 | 23.88 | 23.93 | 23.86 | 0.25% | 28,057 |
| Sep 12, 2025 | 23.86 | 23.87 | 23.84 | 23.87 | 23.80 | -0.02% | 8,505 |
| Sep 11, 2025 | 23.84 | 23.89 | 23.83 | 23.88 | 23.81 | 0.26% | 41,354 |
| Sep 10, 2025 | 23.77 | 23.84 | 23.75 | 23.81 | 23.75 | 0.32% | 58,046 |
| Sep 9, 2025 | 23.70 | 23.77 | 23.70 | 23.74 | 23.67 | -0.13% | 125,206 |
| Sep 8, 2025 | 23.69 | 23.77 | 23.66 | 23.77 | 23.70 | 0.52% | 52,997 |
| Sep 5, 2025 | 23.60 | 23.65 | 23.59 | 23.65 | 23.58 | 0.50% | 37,696 |
| Sep 4, 2025 | 23.49 | 23.54 | 23.49 | 23.53 | 23.46 | 0.19% | 38,698 |
| Sep 3, 2025 | 23.41 | 23.51 | 23.41 | 23.49 | 23.42 | 0.21% | 70,643 |
| Sep 2, 2025 | 23.57 | 23.57 | 23.41 | 23.44 | 23.37 | -0.49% | 75,697 |
| Aug 29, 2025 | 23.53 | 23.55 | 23.50 | 23.55 | 23.41 | 0.08% | 75,438 |
| Aug 28, 2025 | 23.57 | 23.57 | 23.50 | 23.53 | 23.39 | - | 72,630 |
| Aug 27, 2025 | 23.51 | 23.53 | 23.51 | 23.53 | 23.39 | 0.09% | 15,070 |
| Aug 26, 2025 | 23.51 | 23.51 | 23.49 | 23.51 | 23.37 | 0.02% | 182,949 |
| Aug 25, 2025 | 23.51 | 23.51 | 23.47 | 23.51 | 23.37 | 0.11% | 110,006 |
| Aug 22, 2025 | 23.48 | 23.51 | 23.48 | 23.48 | 23.34 | 0.12% | 123,657 |
| Aug 21, 2025 | 23.46 | 23.46 | 23.44 | 23.45 | 23.31 | -0.04% | 116,875 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.46 | 23.46 | 23.32 | -0.02% | 202,694 |
| Aug 19, 2025 | 23.47 | 23.47 | 23.46 | 23.47 | 23.33 | 0.02% | 54,992 |
| Aug 18, 2025 | 23.54 | 23.54 | 23.44 | 23.46 | 23.32 | -0.09% | 75,723 |
| Aug 15, 2025 | 23.46 | 23.50 | 23.44 | 23.48 | 23.34 | 0.02% | 148,027 |
| Aug 14, 2025 | 23.46 | 23.49 | 23.46 | 23.48 | 23.34 | -0.02% | 38,681 |
| Aug 13, 2025 | 23.48 | 23.54 | 23.46 | 23.48 | 23.34 | 0.13% | 221,385 |
| Aug 12, 2025 | 23.48 | 23.49 | 23.44 | 23.45 | 23.31 | -0.04% | 129,889 |
| Aug 11, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | 23.32 | 0.21% | 95,545 |
| Aug 8, 2025 | 23.40 | 23.42 | 23.38 | 23.41 | 23.28 | -0.08% | 103,434 |
| Aug 7, 2025 | 23.46 | 23.46 | 23.42 | 23.43 | 23.29 | 0.06% | 151,735 |
| Aug 6, 2025 | 23.44 | 23.44 | 23.40 | 23.42 | 23.28 | -0.11% | 18,216 |
| Aug 5, 2025 | 23.43 | 23.45 | 23.42 | 23.44 | 23.30 | 0.09% | 53,814 |
| Aug 4, 2025 | 23.43 | 23.43 | 23.41 | 23.42 | 23.28 | 0.11% | 26,545 |
| Aug 1, 2025 | 23.39 | 23.42 | 23.37 | 23.40 | 23.26 | 0.15% | 39,806 |
| Jul 31, 2025 | 23.42 | 23.42 | 23.35 | 23.36 | 23.16 | 0.09% | 67,959 |
| Jul 30, 2025 | 23.36 | 23.36 | 23.32 | 23.34 | 23.14 | -0.17% | 12,437 |
| Jul 29, 2025 | 23.34 | 23.40 | 23.33 | 23.38 | 23.18 | 0.21% | 80,140 |