iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.63
+0.07 (0.28%)
At close: Mar 28, 2025, 3:56 PM
23.70
+0.07 (0.31%)
After-hours: Mar 28, 2025, 8:00 PM EDT
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.59 | 23.64 | 23.59 | 23.63 | 23.63 | 0.28% | 12,157 |
| Mar 27, 2025 | 23.55 | 23.58 | 23.50 | 23.56 | 23.56 | -0.13% | 75,149 |
| Mar 26, 2025 | 23.60 | 23.61 | 23.56 | 23.59 | 23.59 | -0.25% | 9,030 |
| Mar 25, 2025 | 23.64 | 23.71 | 23.64 | 23.65 | 23.65 | -0.08% | 16,528 |
| Mar 24, 2025 | 23.65 | 23.70 | 23.65 | 23.67 | 23.67 | -0.04% | 10,805 |
| Mar 21, 2025 | 23.71 | 23.74 | 23.66 | 23.68 | 23.68 | -0.21% | 14,857 |
| Mar 20, 2025 | 23.72 | 23.77 | 23.72 | 23.73 | 23.73 | 0.04% | 116,536 |
| Mar 19, 2025 | 23.67 | 23.72 | 23.66 | 23.72 | 23.72 | 0.05% | 12,084 |
| Mar 18, 2025 | 23.67 | 23.71 | 23.67 | 23.71 | 23.71 | -0.17% | 5,643 |
| Mar 17, 2025 | 23.73 | 23.75 | 23.67 | 23.75 | 23.75 | 0.17% | 11,120 |
| Mar 14, 2025 | 23.64 | 23.71 | 23.64 | 23.71 | 23.71 | 0.13% | 22,990 |
| Mar 13, 2025 | 23.67 | 23.70 | 23.60 | 23.68 | 23.68 | -0.10% | 15,827 |
| Mar 12, 2025 | 23.72 | 23.72 | 23.65 | 23.70 | 23.70 | -0.19% | 19,976 |
| Mar 11, 2025 | 23.83 | 23.83 | 23.74 | 23.75 | 23.75 | -0.26% | 6,646 |
| Mar 10, 2025 | 23.84 | 23.84 | 23.80 | 23.81 | 23.81 | -0.01% | 17,085 |
| Mar 7, 2025 | 23.82 | 23.83 | 23.73 | 23.82 | 23.82 | 0.02% | 44,913 |
| Mar 6, 2025 | 23.86 | 23.86 | 23.76 | 23.81 | 23.81 | -0.04% | 18,874 |
| Mar 5, 2025 | 23.87 | 23.87 | 23.80 | 23.82 | 23.82 | -0.06% | 37,670 |
| Mar 4, 2025 | 23.98 | 23.98 | 23.82 | 23.84 | 23.84 | -0.08% | 10,193 |
| Mar 3, 2025 | 23.89 | 23.89 | 23.82 | 23.86 | 23.86 | -0.46% | 57,726 |
| Feb 28, 2025 | 23.96 | 23.97 | 23.94 | 23.97 | 23.89 | 0.25% | 6,203 |
| Feb 27, 2025 | 23.92 | 23.94 | 23.89 | 23.91 | 23.83 | -0.17% | 17,338 |
| Feb 26, 2025 | 23.94 | 23.98 | 23.92 | 23.95 | 23.87 | 0.17% | 68,399 |
| Feb 25, 2025 | 23.92 | 23.94 | 23.89 | 23.91 | 23.83 | 0.23% | 36,167 |
| Feb 24, 2025 | 23.83 | 23.86 | 23.81 | 23.85 | 23.78 | 0.06% | 29,669 |
| Feb 21, 2025 | 23.77 | 23.86 | 23.77 | 23.84 | 23.76 | 0.19% | 14,182 |
| Feb 20, 2025 | 23.79 | 23.82 | 23.73 | 23.79 | 23.72 | 0.04% | 30,851 |
| Feb 19, 2025 | 23.80 | 23.80 | 23.73 | 23.78 | 23.71 | 0.19% | 14,577 |
| Feb 18, 2025 | 23.78 | 23.80 | 23.74 | 23.74 | 23.66 | -0.17% | 10,137 |
| Feb 14, 2025 | 23.78 | 23.81 | 23.78 | 23.78 | 23.70 | 0.13% | 3,508 |
| Feb 13, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.67 | 0.38% | 7,099 |
| Feb 12, 2025 | 23.76 | 23.76 | 23.62 | 23.66 | 23.59 | -0.38% | 13,983 |
| Feb 11, 2025 | 23.76 | 23.78 | 23.72 | 23.75 | 23.67 | -0.21% | 41,087 |
| Feb 10, 2025 | 23.81 | 23.83 | 23.78 | 23.80 | 23.72 | 0.06% | 19,810 |
| Feb 7, 2025 | 23.76 | 23.82 | 23.76 | 23.78 | 23.71 | -0.02% | 36,214 |
| Feb 6, 2025 | 23.79 | 23.84 | 23.74 | 23.79 | 23.71 | 0.06% | 23,179 |
| Feb 5, 2025 | 23.76 | 23.80 | 23.63 | 23.77 | 23.70 | 0.23% | 162,431 |
| Feb 4, 2025 | 23.70 | 23.77 | 23.69 | 23.72 | 23.64 | 0.02% | 19,644 |
| Feb 3, 2025 | 23.71 | 23.74 | 23.71 | 23.71 | 23.64 | -0.08% | 45,230 |
| Jan 31, 2025 | 23.76 | 23.87 | 23.70 | 23.73 | 23.59 | -0.07% | 59,474 |
| Jan 30, 2025 | 23.72 | 23.75 | 23.72 | 23.75 | 23.61 | 0.16% | 1,667 |
| Jan 29, 2025 | 23.73 | 23.74 | 23.69 | 23.71 | 23.57 | -0.04% | 4,945 |
| Jan 28, 2025 | 23.73 | 23.77 | 23.66 | 23.72 | 23.58 | 0.02% | 34,605 |
| Jan 27, 2025 | 23.69 | 23.74 | 23.66 | 23.72 | 23.58 | 0.25% | 48,065 |
| Jan 24, 2025 | 23.67 | 23.70 | 23.64 | 23.66 | 23.52 | 0.13% | 32,643 |
| Jan 23, 2025 | 23.61 | 23.67 | 23.61 | 23.63 | 23.49 | -0.11% | 16,589 |
| Jan 22, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | 23.51 | -0.50% | 3,836 |
| Jan 21, 2025 | 23.64 | 23.81 | 23.62 | 23.77 | 23.63 | 0.46% | 15,500 |
| Jan 17, 2025 | 23.60 | 23.66 | 23.60 | 23.66 | 23.52 | 0.17% | 16,183 |
| Jan 16, 2025 | 23.59 | 23.62 | 23.52 | 23.62 | 23.48 | 0.39% | 13,433 |