iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.49
+0.01 (0.04%)
Aug 14, 2025, 1:04 PM - Market open
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.48 | 23.54 | 23.46 | 23.48 | 23.48 | 0.13% | 221,385 |
| Aug 12, 2025 | 23.48 | 23.49 | 23.44 | 23.45 | 23.45 | -0.04% | 129,889 |
| Aug 11, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 0.21% | 95,545 |
| Aug 8, 2025 | 23.40 | 23.42 | 23.38 | 23.41 | 23.41 | -0.08% | 103,434 |
| Aug 7, 2025 | 23.46 | 23.46 | 23.42 | 23.43 | 23.43 | 0.06% | 151,735 |
| Aug 6, 2025 | 23.44 | 23.44 | 23.40 | 23.42 | 23.42 | -0.11% | 18,216 |
| Aug 5, 2025 | 23.43 | 23.45 | 23.42 | 23.44 | 23.44 | 0.09% | 53,814 |
| Aug 4, 2025 | 23.43 | 23.43 | 23.41 | 23.42 | 23.42 | 0.11% | 26,545 |
| Aug 1, 2025 | 23.39 | 23.42 | 23.37 | 23.40 | 23.40 | 0.15% | 39,806 |
| Jul 31, 2025 | 23.42 | 23.42 | 23.35 | 23.36 | 23.29 | 0.09% | 67,959 |
| Jul 30, 2025 | 23.36 | 23.36 | 23.32 | 23.34 | 23.27 | -0.17% | 12,437 |
| Jul 29, 2025 | 23.34 | 23.40 | 23.33 | 23.38 | 23.31 | 0.21% | 80,140 |
| Jul 28, 2025 | 23.34 | 23.34 | 23.31 | 23.33 | 23.26 | -0.02% | 95,069 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.30 | 23.34 | 23.27 | - | 40,798 |
| Jul 24, 2025 | 23.30 | 23.34 | 23.29 | 23.34 | 23.27 | 0.06% | 48,649 |
| Jul 23, 2025 | 23.31 | 23.33 | 23.28 | 23.32 | 23.25 | 0.04% | 68,008 |
| Jul 22, 2025 | 23.32 | 23.33 | 23.31 | 23.31 | 23.24 | -0.04% | 37,200 |
| Jul 21, 2025 | 23.38 | 23.38 | 23.30 | 23.32 | 23.25 | 0.13% | 46,792 |
| Jul 18, 2025 | 23.35 | 23.35 | 23.26 | 23.29 | 23.22 | -0.13% | 56,658 |
| Jul 17, 2025 | 23.34 | 23.34 | 23.29 | 23.32 | 23.25 | -0.17% | 71,793 |
| Jul 16, 2025 | 23.42 | 23.42 | 23.35 | 23.36 | 23.29 | -0.17% | 460,697 |
| Jul 15, 2025 | 23.39 | 23.41 | 23.37 | 23.40 | 23.33 | 0.02% | 7,716 |
| Jul 14, 2025 | 23.37 | 23.41 | 23.37 | 23.40 | 23.33 | -0.11% | 40,900 |
| Jul 11, 2025 | 23.40 | 23.46 | 23.39 | 23.42 | 23.35 | -0.04% | 84,813 |
| Jul 10, 2025 | 23.43 | 23.43 | 23.41 | 23.43 | 23.36 | - | 21,371 |
| Jul 9, 2025 | 23.41 | 23.45 | 23.40 | 23.43 | 23.36 | 0.21% | 32,705 |
| Jul 8, 2025 | 23.38 | 23.39 | 23.35 | 23.38 | 23.31 | -0.17% | 28,155 |
| Jul 7, 2025 | 23.43 | 23.43 | 23.37 | 23.42 | 23.35 | 0.09% | 35,420 |
| Jul 3, 2025 | 23.39 | 23.43 | 23.38 | 23.40 | 23.33 | 0.04% | 36,555 |
| Jul 2, 2025 | 23.36 | 23.39 | 23.34 | 23.39 | 23.32 | - | 13,213 |
| Jul 1, 2025 | 23.40 | 23.40 | 23.36 | 23.39 | 23.32 | -0.19% | 22,950 |
| Jun 30, 2025 | 23.44 | 23.45 | 23.42 | 23.43 | 23.30 | 0.02% | 23,829 |
| Jun 27, 2025 | 23.44 | 23.46 | 23.40 | 23.43 | 23.29 | - | 27,975 |
| Jun 26, 2025 | 23.45 | 23.45 | 23.39 | 23.43 | 23.29 | 0.11% | 28,974 |
| Jun 25, 2025 | 23.40 | 23.41 | 23.40 | 23.41 | 23.27 | -0.01% | 104,100 |
| Jun 24, 2025 | 23.39 | 23.42 | 23.37 | 23.41 | 23.27 | 0.21% | 37,743 |
| Jun 23, 2025 | 23.38 | 23.40 | 23.36 | 23.36 | 23.23 | -0.26% | 42,986 |
| Jun 20, 2025 | 23.43 | 23.43 | 23.36 | 23.42 | 23.28 | 0.13% | 61,692 |
| Jun 18, 2025 | 23.38 | 23.42 | 23.36 | 23.39 | 23.26 | -0.04% | 245,875 |
| Jun 17, 2025 | 23.40 | 23.41 | 23.35 | 23.40 | 23.26 | 0.26% | 42,313 |
| Jun 16, 2025 | 23.37 | 23.37 | 23.32 | 23.34 | 23.21 | -0.04% | 23,677 |
| Jun 13, 2025 | 23.38 | 23.38 | 23.32 | 23.35 | 23.22 | -0.13% | 11,063 |
| Jun 12, 2025 | 23.37 | 23.39 | 23.35 | 23.38 | 23.25 | 0.17% | 27,989 |
| Jun 11, 2025 | 23.33 | 23.36 | 23.33 | 23.34 | 23.21 | 0.09% | 36,232 |
| Jun 10, 2025 | 23.32 | 23.34 | 23.31 | 23.32 | 23.19 | 0.04% | 10,748 |
| Jun 9, 2025 | 23.25 | 23.32 | 23.25 | 23.31 | 23.18 | 0.26% | 20,157 |
| Jun 6, 2025 | 23.25 | 23.28 | 23.24 | 23.25 | 23.12 | -0.34% | 21,054 |
| Jun 5, 2025 | 23.34 | 23.35 | 23.30 | 23.33 | 23.20 | - | 17,353 |
| Jun 4, 2025 | 23.33 | 23.34 | 23.30 | 23.33 | 23.20 | 0.17% | 63,487 |
| Jun 3, 2025 | 23.27 | 23.31 | 23.25 | 23.29 | 23.16 | 0.13% | 20,366 |