Skip to main content
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.35
-0.03 (-0.13%)
Jun 13, 2025, 4:00 PM - Market closed

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202523.3823.3823.3223.3523.35-0.13%11,063
Jun 12, 202523.3723.3923.3523.3823.380.17%27,989
Jun 11, 202523.3323.3623.3323.3423.340.09%36,232
Jun 10, 202523.3223.3423.3123.3223.320.04%10,748
Jun 9, 202523.2523.3223.2523.3123.310.26%20,157
Jun 6, 202523.2523.2823.2423.2523.25-0.34%21,054
Jun 5, 202523.3423.3523.3023.3323.33-17,353
Jun 4, 202523.3323.3423.3023.3323.330.17%63,487
Jun 3, 202523.2723.3123.2523.2923.290.13%20,366
Jun 2, 202523.2823.2823.2423.2623.26-0.41%8,879
May 30, 202523.3523.3723.3523.3623.28-0.11%16,115
May 29, 202523.3523.4023.3523.3823.310.13%28,304
May 28, 202523.3423.3623.3223.3523.28-0.09%45,101
May 27, 202523.3123.3923.3023.3723.300.30%52,796
May 23, 202523.2723.3123.2723.3023.230.26%40,068
May 22, 202523.2023.2623.2023.2423.170.11%35,181
May 21, 202523.2823.2823.1923.2223.14-0.32%42,242
May 20, 202523.3023.3123.2723.2923.22-0.09%41,813
May 19, 202523.2423.3323.2423.3123.24-0.21%32,357
May 16, 202523.3623.4023.3323.3623.290.21%35,022
May 15, 202523.2923.3623.2823.3123.24-0.04%42,633
May 14, 202523.3123.3423.2823.3223.25-0.13%58,061
May 13, 202523.3023.3623.2923.3523.280.17%107,725
May 12, 202523.2923.3123.2923.3123.240.06%13,242
May 9, 202523.3023.3423.2923.3023.22-38,323
May 8, 202523.3223.3623.2823.3023.22-0.26%41,729
May 7, 202523.3123.3623.3123.3623.280.02%148,070
May 6, 202523.2623.3723.2023.3523.280.37%133,537
May 5, 202523.2723.3223.2523.2723.19-0.06%43,544
May 2, 202523.2623.2923.2623.2823.21-0.13%9,337
May 1, 202523.3123.3523.2823.3123.24-46,058
Apr 30, 202523.4423.4423.2023.3123.17-0.05%54,788
Apr 29, 202523.2823.3323.2623.3223.180.04%12,462
Apr 28, 202523.2623.3223.2223.3123.170.26%90,949
Apr 25, 202523.2823.2823.1923.2523.11-0.43%69,646
Apr 24, 202523.2323.3923.2323.3523.210.91%82,876
Apr 23, 202523.1923.2823.1423.1423.00-0.09%154,968
Apr 22, 202523.1823.1823.0923.1623.020.26%23,765
Apr 21, 202523.1023.1323.0023.1022.96-0.47%61,637
Apr 17, 202523.1823.3023.0023.2123.07-0.17%101,017
Apr 16, 202523.2023.3323.0223.2523.110.43%221,312
Apr 15, 202523.1123.2323.1123.1523.010.15%44,828
Apr 14, 202523.2123.2222.8723.1222.980.31%54,623
Apr 11, 202523.2623.2622.8723.0522.91-1.58%20,111
Apr 10, 202523.3823.7923.1923.4223.280.61%86,504
Apr 9, 202522.9623.5222.7123.2723.141.39%168,245
Apr 8, 202523.3723.3722.8522.9622.82-2.18%395,659
Apr 7, 202523.7223.7523.4523.4723.33-1.00%44,885
Apr 4, 202523.7623.8023.6723.7023.560.05%28,982
Apr 3, 202523.6723.7223.6723.6923.550.42%32,372