Skip to main content
logo
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.32
+0.02 (0.10%)
At close: Jan 30, 2026, 4:00 PM EST
24.32
0.00 (0.00%)
After-hours: Jan 30, 2026, 8:00 PM EST

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202624.3224.3324.2924.3224.320.10%107,048
Jan 29, 202624.3024.3124.2824.3024.300.02%135,238
Jan 28, 202624.3124.3124.2624.2924.290.08%230,607
Jan 27, 202624.2224.2724.2224.2724.270.10%280,519
Jan 26, 202624.3024.3024.2424.2524.250.02%131,361
Jan 23, 202624.2524.2524.2324.2424.240.12%123,468
Jan 22, 202624.3424.3424.2024.2124.21-0.08%550,010
Jan 21, 202624.1924.2524.1924.2324.230.05%431,054
Jan 20, 202624.2424.2424.1824.2224.22-0.15%194,772
Jan 16, 202624.2724.2724.2524.2624.26-0.04%130,312
Jan 15, 202624.3324.3324.2524.2724.270.08%133,031
Jan 14, 202624.2324.2624.2224.2524.250.12%1,515,340
Jan 13, 202624.2624.2624.2124.2224.220.04%113,293
Jan 12, 202624.2224.2224.1724.2124.210.06%72,435
Jan 9, 202624.1724.1924.1724.1924.190.21%138,493
Jan 8, 202624.1824.1824.1324.1424.14-0.09%98,066
Jan 7, 202624.1624.1724.1324.1624.160.19%171,087
Jan 6, 202624.0924.1224.0824.1224.120.23%95,092
Jan 5, 202624.0324.1124.0324.0624.06-0.04%170,098
Jan 2, 202624.0924.0924.0424.0724.070.12%85,912
Dec 31, 202524.0524.0624.0224.0424.040.03%87,389
Dec 30, 202524.0324.0624.0324.0324.03-0.24%141,432
Dec 29, 202524.0324.1124.0224.0924.090.33%327,365
Dec 26, 202524.0324.0324.0024.0124.01-70,275
Dec 24, 202524.0624.0623.9824.0124.010.04%109,299
Dec 23, 202523.9924.0323.9824.0024.00-0.04%208,774
Dec 22, 202523.9924.0123.9924.0124.01-119,525
Dec 19, 202524.0224.0623.9724.0124.01-0.21%132,496
Dec 18, 202524.1924.1924.0524.0623.99-0.17%117,935
Dec 17, 202524.0424.1024.0324.1024.030.08%162,971
Dec 16, 202524.0124.1124.0124.0824.010.14%162,673
Dec 15, 202524.0724.0824.0224.0523.98-0.10%108,533
Dec 12, 202524.0424.0724.0124.0724.000.21%127,385
Dec 11, 202524.0824.0823.9724.0223.95-94,050
Dec 10, 202524.0424.0624.0124.0223.95-110,012
Dec 9, 202524.0424.0424.0224.0223.95-0.08%72,856
Dec 8, 202524.1124.1124.0124.0423.97-266,884
Dec 5, 202524.0324.0524.0224.0423.97-117,892
Dec 4, 202524.1024.1024.0224.0423.97-0.04%70,123
Dec 3, 202524.0424.0624.0324.0523.980.10%141,226
Dec 2, 202524.0024.0324.0024.0323.95-0.19%69,365
Dec 1, 202524.1024.1023.9724.0724.00-0.21%91,272
Nov 28, 202524.1424.1524.1224.1223.98-0.09%74,306
Nov 26, 202524.1524.1524.1124.1424.000.09%42,909
Nov 25, 202524.1224.1324.0924.1223.980.04%99,570
Nov 24, 202524.1124.1224.0824.1123.970.06%67,720
Nov 21, 202524.1224.1324.0824.1023.950.19%98,023
Nov 20, 202524.0824.0824.0424.0523.91-265,767
Nov 19, 202524.1124.1124.0524.0523.91-0.12%401,135
Nov 18, 202524.0924.1124.0824.0823.940.08%81,270