Skip to main content
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.79
+0.02 (0.06%)
Nov 20, 2024, 3:31 PM EST - Market closed

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.7523.7923.7523.7523.75-0.13%3,295
Nov 19, 202423.8023.8023.7723.7823.780.08%1,877
Nov 18, 202423.7323.7623.7323.7623.760.19%1,379
Nov 15, 202423.6723.7423.6723.7123.710.08%4,079
Nov 14, 202423.7123.7123.6923.6923.69-0.01%1,536
Nov 13, 202423.7223.7723.7023.7023.70-0.15%517
Nov 12, 202423.7423.7423.7123.7323.73-0.17%2,808
Nov 11, 202423.6723.7723.6723.7723.770.32%3,702
Nov 8, 202423.7023.7023.6923.7023.700.45%27,647
Nov 7, 202423.6223.6223.5823.5923.590.37%6,473
Nov 6, 202423.4723.5323.4723.5023.50-1.04%9,186
Nov 5, 202423.7223.7523.7223.7523.750.17%534
Nov 4, 202423.7123.7123.6623.7123.710.23%8,685
Nov 1, 202423.7023.7023.6623.6623.66-0.65%3,376
Oct 31, 202423.7223.8123.7023.8123.750.29%6,267
Oct 30, 202423.7523.7523.7123.7423.68-5,930
Oct 29, 202423.7623.7623.7123.7423.68-0.02%8,251
Oct 28, 202423.7523.7823.7323.7523.68-0.07%4,857
Oct 25, 202423.7823.8123.7623.7623.700.26%3,511
Oct 24, 202423.6723.7123.6723.7023.64-4,494
Oct 23, 202423.8323.8323.6723.7023.64-0.59%47,666
Oct 22, 202423.9023.9023.8323.8423.78-0.08%29,345
Oct 21, 202423.9123.9223.8623.8623.79-0.30%8,754
Oct 18, 202423.9423.9923.9123.9323.870.04%11,265
Oct 17, 202423.9023.9323.8323.9223.86-0.17%11,840
Oct 16, 202423.9423.9623.9323.9623.900.17%799
Oct 15, 202423.8923.9423.8823.9223.860.34%7,819
Oct 14, 202423.8423.8423.8423.8423.78-0.27%4,205
Oct 11, 202423.9123.9123.9123.9123.84-179
Oct 10, 202423.8923.9323.8923.9123.840.04%2,296
Oct 9, 202423.9023.9123.8823.9023.83-0.10%3,867
Oct 8, 202423.9223.9323.9223.9223.86-0.08%1,048
Oct 7, 202423.9123.9923.8723.9423.88-14,388
Oct 4, 202424.0124.0123.9423.9423.88-0.37%27,563
Oct 3, 202424.0224.0424.0224.0323.97-0.12%1,549
Oct 2, 202424.0024.0724.0024.0624.000.10%18,900
Oct 1, 202424.0524.0524.0024.0423.97-0.18%4,953
Sep 30, 202424.0824.0824.0524.0823.95-0.02%133,484
Sep 27, 202424.0624.0924.0624.0923.960.27%2,483
Sep 26, 202424.0324.0624.0224.0223.890.02%1,774
Sep 25, 202424.0024.0624.0024.0223.89-0.06%1,722
Sep 24, 202424.0224.0824.0224.0323.90-0.10%4,431
Sep 23, 202424.0124.0924.0024.0623.930.25%26,467
Sep 20, 202424.0124.0324.0024.0023.87-0.27%1,668
Sep 19, 202424.0024.0623.9924.0623.930.21%11,111
Sep 18, 202424.0224.0424.0024.0123.88-0.04%9,175
Sep 17, 202424.0224.0324.0224.0223.89-0.46%34,961
Sep 16, 202424.0724.1324.0424.1324.000.31%39,063
Sep 13, 202424.0524.0824.0224.0623.930.07%3,027
Sep 12, 202424.0124.0524.0024.0423.91-46,087
Sep 11, 202424.0624.0624.0424.0423.91-0.04%769
Sep 10, 202424.0224.1124.0124.0523.920.12%9,222
Sep 9, 202423.9924.0223.9924.0223.890.04%743
Sep 6, 202424.0124.0224.0024.0123.880.13%1,629
Sep 5, 202423.9724.0023.9623.9823.850.08%2,602
Sep 4, 202423.9523.9723.9423.9623.830.10%1,074
Sep 3, 202423.9223.9423.9223.9423.81-0.02%4,329
Aug 30, 202423.9723.9723.9423.9423.75-0.13%257
Aug 29, 202424.0024.0023.9423.9723.78-0.13%19,624
Aug 28, 202424.0024.0424.0024.0023.810.19%13,539
Aug 27, 202423.9624.1023.9323.9623.76-0.27%35,602
Aug 26, 202423.9824.0423.9724.0223.830.04%13,215
Aug 23, 202423.9824.0123.9824.0123.820.47%12,749
Aug 22, 202423.9223.9423.8923.9023.71-0.12%6,296
Aug 21, 202423.9423.9523.9323.9323.730.06%1,238
Aug 20, 202423.9023.9623.9023.9123.720.08%34,951
Aug 19, 202423.9023.9123.8923.8923.70-0.04%1,069
Aug 16, 202423.9023.9023.9023.9023.710.29%1,827
Aug 15, 202423.8323.8323.8323.8323.64-0.31%1,612
Aug 14, 202423.8923.9023.8623.9023.71-0.01%4,815
Aug 13, 202423.9023.9923.9023.9123.710.13%11,483
Aug 12, 202423.8723.8823.8523.8823.68-0.02%1,658
Aug 9, 202423.8423.8823.8323.8823.690.17%5,738
Aug 8, 202423.8423.8423.8123.8423.65-0.13%2,352
Aug 7, 202423.9623.9623.8723.8723.68-0.58%12,878
Aug 6, 202424.0024.0223.9724.0123.82-0.05%6,676
Aug 5, 202423.7124.1723.7124.0223.830.04%2,441
Aug 2, 202423.9124.0223.9024.0123.820.76%14,281
Aug 1, 202423.8223.8323.8223.8323.64-755
Jul 31, 202423.8223.8323.8223.8323.570.09%1,004
Jul 30, 202423.8223.8223.8123.8123.550.02%1,602
Jul 29, 202423.7923.8223.7923.8123.550.10%6,559
Jul 26, 202423.7123.7923.7123.7823.520.19%3,998
Jul 25, 202423.7223.7423.7123.7423.480.08%3,201
Jul 24, 202423.7223.7223.7223.7223.46-0.11%604
Jul 23, 202423.7223.7623.7223.7423.480.06%4,132
Jul 22, 202423.7423.7523.7223.7323.47-0.15%5,289
Jul 19, 202423.7423.7823.7023.7623.50-0.08%17,083
Jul 18, 202423.7523.7823.7323.7823.52-4,134
Jul 17, 202423.7623.7823.7423.7823.520.16%4,450
Jul 16, 202423.7223.7623.7223.7423.480.26%8,378
Jul 15, 202423.6823.6823.6823.6823.42-0.16%341
Jul 12, 202423.7023.7223.7023.7223.460.03%450
Jul 11, 202423.6623.7123.6523.7123.450.33%5,524
Jul 10, 202423.6523.6523.6023.6323.38-0.16%1,143
Jul 9, 202423.6223.6723.6123.6723.410.34%15,306
Jul 8, 202423.5423.6023.5423.5923.340.04%27,757
Jul 5, 202423.5823.5823.5823.5823.330.23%655
Jul 3, 202423.5123.5323.4923.5323.270.26%1,519
Jul 2, 202423.4723.4823.4623.4723.21-0.02%2,627