iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.50
+0.02 (0.08%)
At close: Feb 20, 2026, 4:00 PM EST
24.50
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.49 | 24.51 | 24.45 | 24.50 | 24.50 | 0.08% | 130,315 |
| Feb 19, 2026 | 24.45 | 24.48 | 24.45 | 24.48 | 24.48 | 0.08% | 167,486 |
| Feb 18, 2026 | 24.53 | 24.53 | 24.45 | 24.46 | 24.46 | - | 129,164 |
| Feb 17, 2026 | 24.44 | 24.47 | 24.43 | 24.46 | 24.46 | 0.02% | 97,270 |
| Feb 13, 2026 | 24.47 | 24.48 | 24.44 | 24.46 | 24.46 | 0.12% | 142,817 |
| Feb 12, 2026 | 24.39 | 24.43 | 24.39 | 24.43 | 24.43 | 0.10% | 135,791 |
| Feb 11, 2026 | 24.38 | 24.41 | 24.36 | 24.40 | 24.40 | -0.12% | 51,796 |
| Feb 10, 2026 | 24.40 | 24.43 | 24.38 | 24.43 | 24.43 | 0.29% | 113,503 |
| Feb 9, 2026 | 24.33 | 24.39 | 24.33 | 24.36 | 24.36 | 0.14% | 126,548 |
| Feb 6, 2026 | 24.34 | 24.34 | 24.32 | 24.33 | 24.33 | -0.06% | 62,516 |
| Feb 5, 2026 | 24.35 | 24.35 | 24.31 | 24.34 | 24.34 | 0.08% | 71,949 |
| Feb 4, 2026 | 24.36 | 24.36 | 24.29 | 24.32 | 24.32 | 0.14% | 84,283 |
| Feb 3, 2026 | 24.34 | 24.34 | 24.25 | 24.29 | 24.29 | -0.06% | 105,950 |
| Feb 2, 2026 | 24.30 | 24.54 | 24.26 | 24.30 | 24.30 | -0.08% | 940,531 |
| Jan 30, 2026 | 24.32 | 24.33 | 24.29 | 24.32 | 24.26 | 0.10% | 107,048 |
| Jan 29, 2026 | 24.30 | 24.31 | 24.28 | 24.30 | 24.24 | 0.02% | 135,238 |
| Jan 28, 2026 | 24.31 | 24.31 | 24.26 | 24.29 | 24.23 | 0.08% | 230,607 |
| Jan 27, 2026 | 24.22 | 24.27 | 24.22 | 24.27 | 24.21 | 0.10% | 280,519 |
| Jan 26, 2026 | 24.30 | 24.30 | 24.24 | 24.25 | 24.19 | 0.02% | 131,361 |
| Jan 23, 2026 | 24.25 | 24.25 | 24.23 | 24.24 | 24.18 | 0.12% | 123,468 |
| Jan 22, 2026 | 24.34 | 24.34 | 24.20 | 24.21 | 24.15 | -0.08% | 550,010 |
| Jan 21, 2026 | 24.19 | 24.25 | 24.19 | 24.23 | 24.17 | 0.05% | 431,054 |
| Jan 20, 2026 | 24.24 | 24.24 | 24.18 | 24.22 | 24.16 | -0.15% | 194,772 |
| Jan 16, 2026 | 24.27 | 24.27 | 24.25 | 24.26 | 24.20 | -0.04% | 130,312 |
| Jan 15, 2026 | 24.33 | 24.33 | 24.25 | 24.27 | 24.21 | 0.08% | 133,031 |
| Jan 14, 2026 | 24.23 | 24.26 | 24.22 | 24.25 | 24.19 | 0.12% | 1,515,340 |
| Jan 13, 2026 | 24.26 | 24.26 | 24.21 | 24.22 | 24.16 | 0.04% | 113,293 |
| Jan 12, 2026 | 24.22 | 24.22 | 24.17 | 24.21 | 24.15 | 0.06% | 72,435 |
| Jan 9, 2026 | 24.17 | 24.19 | 24.17 | 24.19 | 24.13 | 0.21% | 138,493 |
| Jan 8, 2026 | 24.18 | 24.18 | 24.13 | 24.14 | 24.08 | -0.09% | 98,066 |
| Jan 7, 2026 | 24.16 | 24.17 | 24.13 | 24.16 | 24.10 | 0.19% | 171,087 |
| Jan 6, 2026 | 24.09 | 24.12 | 24.08 | 24.12 | 24.06 | 0.23% | 95,092 |
| Jan 5, 2026 | 24.03 | 24.11 | 24.03 | 24.06 | 24.00 | -0.04% | 170,098 |
| Jan 2, 2026 | 24.09 | 24.09 | 24.04 | 24.07 | 24.01 | 0.12% | 85,912 |
| Dec 31, 2025 | 24.05 | 24.06 | 24.02 | 24.04 | 23.98 | 0.03% | 87,389 |
| Dec 30, 2025 | 24.03 | 24.06 | 24.03 | 24.03 | 23.98 | -0.24% | 141,432 |
| Dec 29, 2025 | 24.03 | 24.11 | 24.02 | 24.09 | 24.03 | 0.33% | 327,365 |
| Dec 26, 2025 | 24.03 | 24.03 | 24.00 | 24.01 | 23.95 | - | 70,275 |
| Dec 24, 2025 | 24.06 | 24.06 | 23.98 | 24.01 | 23.95 | 0.04% | 109,299 |
| Dec 23, 2025 | 23.99 | 24.03 | 23.98 | 24.00 | 23.94 | -0.04% | 208,774 |
| Dec 22, 2025 | 23.99 | 24.01 | 23.99 | 24.01 | 23.95 | - | 119,525 |
| Dec 19, 2025 | 24.02 | 24.06 | 23.97 | 24.01 | 23.95 | -0.21% | 132,496 |
| Dec 18, 2025 | 24.19 | 24.19 | 24.05 | 24.06 | 23.93 | -0.17% | 117,935 |
| Dec 17, 2025 | 24.04 | 24.10 | 24.03 | 24.10 | 23.97 | 0.08% | 162,971 |
| Dec 16, 2025 | 24.01 | 24.11 | 24.01 | 24.08 | 23.95 | 0.14% | 162,673 |
| Dec 15, 2025 | 24.07 | 24.08 | 24.02 | 24.05 | 23.92 | -0.10% | 108,533 |
| Dec 12, 2025 | 24.04 | 24.07 | 24.01 | 24.07 | 23.94 | 0.21% | 127,385 |
| Dec 11, 2025 | 24.08 | 24.08 | 23.97 | 24.02 | 23.89 | - | 94,050 |
| Dec 10, 2025 | 24.04 | 24.06 | 24.01 | 24.02 | 23.89 | - | 110,012 |
| Dec 9, 2025 | 24.04 | 24.04 | 24.02 | 24.02 | 23.89 | -0.08% | 72,856 |