Skip to main content
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.84
+0.05 (0.19%)
Feb 21, 2025, 3:59 PM EST - Market closed

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7723.8623.7723.8423.840.19%14,182
Feb 20, 202523.7923.8223.7323.7923.790.04%30,851
Feb 19, 202523.8023.8023.7323.7823.780.19%14,577
Feb 18, 202523.7823.8023.7423.7423.74-0.17%10,137
Feb 14, 202523.7823.8123.7823.7823.780.13%3,508
Feb 13, 202523.7023.7523.7023.7523.750.38%7,099
Feb 12, 202523.7623.7623.6223.6623.66-0.38%13,983
Feb 11, 202523.7623.7823.7223.7523.75-0.21%41,087
Feb 10, 202523.8123.8323.7823.8023.800.06%19,810
Feb 7, 202523.7623.8223.7623.7823.78-0.02%36,214
Feb 6, 202523.7923.8423.7423.7923.790.06%23,179
Feb 5, 202523.7623.8023.6323.7723.770.23%162,431
Feb 4, 202523.7023.7723.6923.7223.720.02%19,644
Feb 3, 202523.7123.7423.7123.7123.71-0.08%45,230
Jan 31, 202523.7623.8723.7023.7323.66-0.07%59,474
Jan 30, 202523.7223.7523.7223.7523.680.16%1,667
Jan 29, 202523.7323.7423.6923.7123.64-0.04%4,945
Jan 28, 202523.7323.7723.6623.7223.650.02%34,605
Jan 27, 202523.6923.7423.6623.7223.650.25%48,065
Jan 24, 202523.6723.7023.6423.6623.590.13%32,643
Jan 23, 202523.6123.6723.6123.6323.56-0.11%16,589
Jan 22, 202523.6723.6723.6523.6523.58-0.50%3,836
Jan 21, 202523.6423.8123.6223.7723.700.46%15,500
Jan 17, 202523.6023.6623.6023.6623.590.17%16,183
Jan 16, 202523.5923.6223.5223.6223.550.39%13,433
Jan 15, 202523.5523.5723.4823.5323.460.38%18,543
Jan 14, 202523.4523.4523.3623.4423.37-0.06%17,425
Jan 13, 202523.4923.5223.4323.4623.39-0.17%11,321
Jan 10, 202523.5023.5423.4923.5023.43-0.34%4,134
Jan 8, 202523.5823.5823.5523.5823.51-0.32%8,286
Jan 7, 202523.6323.6923.6123.6523.58-0.06%30,387
Jan 6, 202523.6323.6723.6323.6623.60-2,555
Jan 3, 202523.6423.6723.6423.6723.600.11%5,662
Jan 2, 202523.6923.6923.5923.6423.570.17%10,587
Dec 31, 202423.5923.6523.5823.6023.53-0.21%75,506
Dec 30, 202423.5923.6523.5823.6523.580.47%17,313
Dec 27, 202423.5123.5923.5123.5423.47-0.04%32,922
Dec 26, 202423.5223.5723.5223.5523.48-0.01%7,378
Dec 24, 202423.4923.5923.4523.5523.49-0.20%14,044
Dec 23, 202423.6823.6823.5223.6023.53-0.72%20,917
Dec 20, 202423.6423.7723.5923.7723.700.91%110,543
Dec 19, 202423.5123.7123.5123.5623.49-0.40%47,768
Dec 18, 202423.7423.7623.6523.6523.58-0.79%16,041
Dec 17, 202423.8523.9623.8423.8423.70-0.03%35,684
Dec 16, 202423.8523.9623.8123.8523.710.13%50,029
Dec 13, 202423.7923.8223.7923.8123.68-0.30%3,999
Dec 12, 202424.0624.0623.8323.8923.75-0.29%38,693
Dec 11, 202423.9624.1923.9423.9623.82-0.21%60,765
Dec 10, 202423.9724.1023.9524.0123.870.17%31,902
Dec 9, 202423.9623.9823.9623.9723.83-0.15%31,839
Dec 6, 202423.9624.0023.9624.0023.860.25%18,534
Dec 5, 202424.0424.0423.9123.9423.800.02%4,076
Dec 4, 202423.9223.9623.8823.9423.800.10%7,642
Dec 3, 202423.9523.9523.9123.9123.77-0.02%1,188
Dec 2, 202423.9123.9323.9023.9223.78-0.27%6,120
Nov 29, 202423.9823.9823.9823.9823.770.27%14
Nov 27, 202423.9423.9423.9223.9223.700.21%923
Nov 26, 202423.8523.8723.8523.8723.650.11%1,340
Nov 25, 202423.8423.8523.8423.8423.630.29%5,063
Nov 22, 202423.7823.7823.7723.7723.560.06%4,805
Nov 21, 202423.7723.7923.7623.7623.540.04%5,108
Nov 20, 202423.7523.7923.7523.7523.54-0.13%3,295
Nov 19, 202423.8023.8023.7723.7823.560.08%1,877
Nov 18, 202423.7323.7623.7323.7623.540.19%1,379
Nov 15, 202423.6723.7423.6723.7123.500.08%4,079
Nov 14, 202423.7123.7123.6923.6923.48-0.01%1,536
Nov 13, 202423.7223.7723.7023.7023.49-0.15%517
Nov 12, 202423.7423.7423.7123.7323.52-0.17%2,808
Nov 11, 202423.6723.7723.6723.7723.560.32%3,702
Nov 8, 202423.7023.7023.6923.7023.490.45%27,647
Nov 7, 202423.6223.6223.5823.5923.380.37%6,473
Nov 6, 202423.4723.5323.4723.5023.30-1.04%9,186
Nov 5, 202423.7223.7523.7223.7523.540.17%534
Nov 4, 202423.7123.7123.6623.7123.500.23%8,685
Nov 1, 202423.7023.7023.6623.6623.45-0.65%3,376
Oct 31, 202423.7223.8123.7023.8123.540.29%6,267
Oct 30, 202423.7523.7523.7123.7423.47-5,930
Oct 29, 202423.7623.7623.7123.7423.47-0.02%8,251
Oct 28, 202423.7523.7823.7323.7523.47-0.07%4,857
Oct 25, 202423.7823.8123.7623.7623.490.26%3,511
Oct 24, 202423.6723.7123.6723.7023.43-4,494
Oct 23, 202423.8323.8323.6723.7023.43-0.59%47,666
Oct 22, 202423.9023.9023.8323.8423.57-0.08%29,345
Oct 21, 202423.9123.9223.8623.8623.58-0.30%8,754
Oct 18, 202423.9423.9923.9123.9323.650.04%11,265
Oct 17, 202423.9023.9323.8323.9223.65-0.17%11,840
Oct 16, 202423.9423.9623.9323.9623.680.17%799
Oct 15, 202423.8923.9423.8823.9223.650.34%7,819
Oct 14, 202423.8423.8423.8423.8423.57-0.27%4,205
Oct 11, 202423.9123.9123.9123.9123.63-179
Oct 10, 202423.8923.9323.8923.9123.630.04%2,296
Oct 9, 202423.9023.9123.8823.9023.62-0.10%3,867
Oct 8, 202423.9223.9323.9223.9223.64-0.08%1,048
Oct 7, 202423.9123.9923.8723.9423.66-14,388
Oct 4, 202424.0124.0123.9423.9423.66-0.37%27,563
Oct 3, 202424.0224.0424.0224.0323.75-0.12%1,549
Oct 2, 202424.0024.0724.0024.0623.780.10%18,900
Oct 1, 202424.0524.0524.0024.0423.76-0.18%4,953
Sep 30, 202424.0824.0824.0524.0823.74-0.02%133,484
Sep 27, 202424.0624.0924.0624.0923.740.27%2,483