iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.03
-0.06 (-0.24%)
Dec 30, 2025, 4:00 PM EST - Market closed
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.03 | 24.06 | 24.03 | 24.03 | 24.03 | -0.24% | 141,432 |
| Dec 29, 2025 | 24.03 | 24.11 | 24.02 | 24.09 | 24.09 | 0.33% | 327,365 |
| Dec 26, 2025 | 24.03 | 24.03 | 24.00 | 24.01 | 24.01 | - | 70,275 |
| Dec 24, 2025 | 24.06 | 24.06 | 23.98 | 24.01 | 24.01 | 0.04% | 109,299 |
| Dec 23, 2025 | 23.99 | 24.03 | 23.98 | 24.00 | 24.00 | -0.04% | 208,774 |
| Dec 22, 2025 | 23.99 | 24.01 | 23.99 | 24.01 | 24.01 | - | 119,525 |
| Dec 19, 2025 | 24.02 | 24.06 | 23.97 | 24.01 | 24.01 | -0.21% | 132,496 |
| Dec 18, 2025 | 24.19 | 24.19 | 24.05 | 24.06 | 23.99 | -0.17% | 117,935 |
| Dec 17, 2025 | 24.04 | 24.10 | 24.03 | 24.10 | 24.03 | 0.08% | 162,971 |
| Dec 16, 2025 | 24.01 | 24.11 | 24.01 | 24.08 | 24.01 | 0.14% | 162,673 |
| Dec 15, 2025 | 24.07 | 24.08 | 24.02 | 24.05 | 23.98 | -0.10% | 108,533 |
| Dec 12, 2025 | 24.04 | 24.07 | 24.01 | 24.07 | 24.00 | 0.21% | 127,385 |
| Dec 11, 2025 | 24.08 | 24.08 | 23.97 | 24.02 | 23.95 | - | 94,050 |
| Dec 10, 2025 | 24.04 | 24.06 | 24.01 | 24.02 | 23.95 | - | 110,012 |
| Dec 9, 2025 | 24.04 | 24.04 | 24.02 | 24.02 | 23.95 | -0.08% | 72,856 |
| Dec 8, 2025 | 24.11 | 24.11 | 24.01 | 24.04 | 23.97 | - | 266,884 |
| Dec 5, 2025 | 24.03 | 24.05 | 24.02 | 24.04 | 23.97 | - | 117,892 |
| Dec 4, 2025 | 24.10 | 24.10 | 24.02 | 24.04 | 23.97 | -0.04% | 70,123 |
| Dec 3, 2025 | 24.04 | 24.06 | 24.03 | 24.05 | 23.98 | 0.10% | 141,226 |
| Dec 2, 2025 | 24.00 | 24.03 | 24.00 | 24.03 | 23.95 | -0.19% | 69,365 |
| Dec 1, 2025 | 24.10 | 24.10 | 23.97 | 24.07 | 24.00 | -0.21% | 91,272 |
| Nov 28, 2025 | 24.14 | 24.15 | 24.12 | 24.12 | 23.98 | -0.09% | 74,306 |
| Nov 26, 2025 | 24.15 | 24.15 | 24.11 | 24.14 | 24.00 | 0.09% | 42,909 |
| Nov 25, 2025 | 24.12 | 24.13 | 24.09 | 24.12 | 23.98 | 0.04% | 99,570 |
| Nov 24, 2025 | 24.11 | 24.12 | 24.08 | 24.11 | 23.97 | 0.06% | 67,720 |
| Nov 21, 2025 | 24.12 | 24.13 | 24.08 | 24.10 | 23.95 | 0.19% | 98,023 |
| Nov 20, 2025 | 24.08 | 24.08 | 24.04 | 24.05 | 23.91 | - | 265,767 |
| Nov 19, 2025 | 24.11 | 24.11 | 24.05 | 24.05 | 23.91 | -0.12% | 401,135 |
| Nov 18, 2025 | 24.09 | 24.11 | 24.08 | 24.08 | 23.94 | 0.08% | 81,270 |
| Nov 17, 2025 | 24.07 | 24.09 | 24.06 | 24.06 | 23.92 | -0.04% | 121,928 |
| Nov 14, 2025 | 24.09 | 24.11 | 24.06 | 24.07 | 23.93 | -0.04% | 188,728 |
| Nov 13, 2025 | 24.16 | 24.16 | 24.06 | 24.08 | 23.94 | -0.12% | 58,096 |
| Nov 12, 2025 | 24.16 | 24.16 | 24.09 | 24.11 | 23.97 | -0.17% | 77,025 |
| Nov 11, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | 24.01 | 0.25% | 50,659 |
| Nov 10, 2025 | 24.07 | 24.10 | 24.07 | 24.09 | 23.95 | 0.08% | 86,459 |
| Nov 7, 2025 | 24.06 | 24.09 | 24.06 | 24.07 | 23.93 | -0.02% | 52,038 |
| Nov 6, 2025 | 24.11 | 24.11 | 24.05 | 24.08 | 23.93 | 0.06% | 102,482 |
| Nov 5, 2025 | 24.08 | 24.08 | 24.00 | 24.06 | 23.92 | - | 153,045 |
| Nov 4, 2025 | 24.05 | 24.08 | 24.05 | 24.06 | 23.92 | 0.17% | 67,357 |
| Nov 3, 2025 | 24.05 | 24.05 | 24.01 | 24.02 | 23.88 | -0.50% | 81,566 |
| Oct 31, 2025 | 24.13 | 24.17 | 24.12 | 24.14 | 23.93 | 0.04% | 86,433 |
| Oct 30, 2025 | 24.16 | 24.16 | 24.04 | 24.13 | 23.92 | 0.04% | 97,762 |
| Oct 29, 2025 | 24.15 | 24.16 | 24.11 | 24.12 | 23.91 | -0.04% | 62,033 |
| Oct 28, 2025 | 24.16 | 24.18 | 24.11 | 24.13 | 23.92 | -0.12% | 89,393 |
| Oct 27, 2025 | 24.13 | 24.16 | 24.13 | 24.16 | 23.95 | 0.04% | 48,071 |
| Oct 24, 2025 | 24.16 | 24.16 | 24.14 | 24.15 | 23.94 | -0.04% | 39,917 |
| Oct 23, 2025 | 24.10 | 24.16 | 24.10 | 24.16 | 23.95 | 0.12% | 54,302 |
| Oct 22, 2025 | 24.14 | 24.15 | 24.08 | 24.13 | 23.92 | - | 84,519 |
| Oct 21, 2025 | 24.12 | 24.14 | 24.09 | 24.13 | 23.92 | - | 75,268 |
| Oct 20, 2025 | 24.10 | 24.13 | 24.05 | 24.13 | 23.92 | 0.25% | 32,434 |