Skip to main content
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.58
-0.08 (-0.32%)
Jan 8, 2025, 3:06 PM EST - Market closed

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202523.5823.5823.5523.5823.58-0.32%8,286
Jan 7, 202523.6323.6923.6123.6523.65-0.06%30,387
Jan 6, 202523.6323.6723.6323.6623.66-2,555
Jan 3, 202523.6423.6723.6423.6723.670.11%5,662
Jan 2, 202523.6923.6923.5923.6423.640.17%10,587
Dec 31, 202423.5923.6523.5823.6023.60-0.21%75,506
Dec 30, 202423.5923.6523.5823.6523.650.47%17,313
Dec 27, 202423.5123.5923.5123.5423.54-0.04%32,922
Dec 26, 202423.5223.5723.5223.5523.55-0.01%7,378
Dec 24, 202423.4923.5923.4523.5523.55-0.20%14,044
Dec 23, 202423.6823.6823.5223.6023.60-0.72%20,917
Dec 20, 202423.6423.7723.5923.7723.770.91%110,543
Dec 19, 202423.5123.7123.5123.5623.56-0.40%47,768
Dec 18, 202423.7423.7623.6523.6523.65-0.79%16,041
Dec 17, 202423.8523.9623.8423.8423.77-0.03%35,684
Dec 16, 202423.8523.9623.8123.8523.780.13%50,029
Dec 13, 202423.7923.8223.7923.8123.75-0.30%3,999
Dec 12, 202424.0624.0623.8323.8923.82-0.29%38,693
Dec 11, 202423.9624.1923.9423.9623.89-0.21%60,765
Dec 10, 202423.9724.1023.9524.0123.940.17%31,902
Dec 9, 202423.9623.9823.9623.9723.90-0.15%31,839
Dec 6, 202423.9624.0023.9624.0023.930.25%18,534
Dec 5, 202424.0424.0423.9123.9423.870.02%4,076
Dec 4, 202423.9223.9623.8823.9423.870.10%7,642
Dec 3, 202423.9523.9523.9123.9123.84-0.02%1,188
Dec 2, 202423.9123.9323.9023.9223.85-0.27%6,120
Nov 29, 202423.9823.9823.9823.9823.840.27%14
Nov 27, 202423.9423.9423.9223.9223.770.21%923
Nov 26, 202423.8523.8723.8523.8723.720.11%1,340
Nov 25, 202423.8423.8523.8423.8423.700.29%5,063
Nov 22, 202423.7823.7823.7723.7723.630.06%4,805
Nov 21, 202423.7723.7923.7623.7623.610.04%5,108
Nov 20, 202423.7523.7923.7523.7523.60-0.13%3,295
Nov 19, 202423.8023.8023.7723.7823.630.08%1,877
Nov 18, 202423.7323.7623.7323.7623.610.19%1,379
Nov 15, 202423.6723.7423.6723.7123.570.08%4,079
Nov 14, 202423.7123.7123.6923.6923.55-0.01%1,536
Nov 13, 202423.7223.7723.7023.7023.55-0.15%517
Nov 12, 202423.7423.7423.7123.7323.59-0.17%2,808
Nov 11, 202423.6723.7723.6723.7723.630.32%3,702
Nov 8, 202423.7023.7023.6923.7023.550.45%27,647
Nov 7, 202423.6223.6223.5823.5923.450.37%6,473
Nov 6, 202423.4723.5323.4723.5023.36-1.04%9,186
Nov 5, 202423.7223.7523.7223.7523.610.17%534
Nov 4, 202423.7123.7123.6623.7123.570.23%8,685
Nov 1, 202423.7023.7023.6623.6623.51-0.65%3,376
Oct 31, 202423.7223.8123.7023.8123.600.29%6,267
Oct 30, 202423.7523.7523.7123.7423.53-5,930
Oct 29, 202423.7623.7623.7123.7423.53-0.02%8,251
Oct 28, 202423.7523.7823.7323.7523.54-0.07%4,857
Oct 25, 202423.7823.8123.7623.7623.560.26%3,511
Oct 24, 202423.6723.7123.6723.7023.50-4,494
Oct 23, 202423.8323.8323.6723.7023.50-0.59%47,666
Oct 22, 202423.9023.9023.8323.8423.63-0.08%29,345
Oct 21, 202423.9123.9223.8623.8623.65-0.30%8,754
Oct 18, 202423.9423.9923.9123.9323.720.04%11,265
Oct 17, 202423.9023.9323.8323.9223.71-0.17%11,840
Oct 16, 202423.9423.9623.9323.9623.750.17%799
Oct 15, 202423.8923.9423.8823.9223.710.34%7,819
Oct 14, 202423.8423.8423.8423.8423.63-0.27%4,205
Oct 11, 202423.9123.9123.9123.9123.70-179
Oct 10, 202423.8923.9323.8923.9123.700.04%2,296
Oct 9, 202423.9023.9123.8823.9023.69-0.10%3,867
Oct 8, 202423.9223.9323.9223.9223.71-0.08%1,048
Oct 7, 202423.9123.9923.8723.9423.73-14,388
Oct 4, 202424.0124.0123.9423.9423.73-0.37%27,563
Oct 3, 202424.0224.0424.0224.0323.82-0.12%1,549
Oct 2, 202424.0024.0724.0024.0623.850.10%18,900
Oct 1, 202424.0524.0524.0024.0423.83-0.18%4,953
Sep 30, 202424.0824.0824.0524.0823.81-0.02%133,484
Sep 27, 202424.0624.0924.0624.0923.810.27%2,483
Sep 26, 202424.0324.0624.0224.0223.750.02%1,774
Sep 25, 202424.0024.0624.0024.0223.74-0.06%1,722
Sep 24, 202424.0224.0824.0224.0323.76-0.10%4,431
Sep 23, 202424.0124.0924.0024.0623.780.25%26,467
Sep 20, 202424.0124.0324.0024.0023.72-0.27%1,668
Sep 19, 202424.0024.0623.9924.0623.790.21%11,111
Sep 18, 202424.0224.0424.0024.0123.74-0.04%9,175
Sep 17, 202424.0224.0324.0224.0223.75-0.46%34,961
Sep 16, 202424.0724.1324.0424.1323.860.31%39,063
Sep 13, 202424.0524.0824.0224.0623.780.07%3,027
Sep 12, 202424.0124.0524.0024.0423.77-46,087
Sep 11, 202424.0624.0624.0424.0423.77-0.04%769
Sep 10, 202424.0224.1124.0124.0523.780.12%9,222
Sep 9, 202423.9924.0223.9924.0223.750.04%743
Sep 6, 202424.0124.0224.0024.0123.740.13%1,629
Sep 5, 202423.9724.0023.9623.9823.710.08%2,602
Sep 4, 202423.9523.9723.9423.9623.690.10%1,074
Sep 3, 202423.9223.9423.9223.9423.66-0.02%4,329
Aug 30, 202423.9723.9723.9423.9423.61-0.13%257
Aug 29, 202424.0024.0023.9423.9723.64-0.13%19,624
Aug 28, 202424.0024.0424.0024.0023.670.19%13,539
Aug 27, 202423.9624.1023.9323.9623.62-0.27%35,602
Aug 26, 202423.9824.0423.9724.0223.690.04%13,215
Aug 23, 202423.9824.0123.9824.0123.680.47%12,749
Aug 22, 202423.9223.9423.8923.9023.56-0.12%6,296
Aug 21, 202423.9423.9523.9323.9323.590.06%1,238
Aug 20, 202423.9023.9623.9023.9123.580.08%34,951
Aug 19, 202423.9023.9123.8923.8923.56-0.04%1,069
Aug 16, 202423.9023.9023.9023.9023.570.29%1,827