iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.65
+0.12 (0.50%)
At close: Sep 5, 2025, 4:00 PM
23.65
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.60 | 23.65 | 23.59 | 23.65 | 23.65 | 0.50% | 37,696 |
| Sep 4, 2025 | 23.49 | 23.54 | 23.49 | 23.53 | 23.53 | 0.19% | 38,698 |
| Sep 3, 2025 | 23.41 | 23.51 | 23.41 | 23.49 | 23.49 | 0.21% | 70,643 |
| Sep 2, 2025 | 23.57 | 23.57 | 23.41 | 23.44 | 23.44 | -0.49% | 75,697 |
| Aug 29, 2025 | 23.53 | 23.55 | 23.50 | 23.55 | 23.48 | 0.08% | 75,438 |
| Aug 28, 2025 | 23.57 | 23.57 | 23.50 | 23.53 | 23.46 | - | 72,630 |
| Aug 27, 2025 | 23.51 | 23.53 | 23.51 | 23.53 | 23.46 | 0.09% | 15,070 |
| Aug 26, 2025 | 23.51 | 23.51 | 23.49 | 23.51 | 23.44 | 0.02% | 182,949 |
| Aug 25, 2025 | 23.51 | 23.51 | 23.47 | 23.51 | 23.44 | 0.11% | 110,006 |
| Aug 22, 2025 | 23.48 | 23.51 | 23.48 | 23.48 | 23.41 | 0.12% | 123,657 |
| Aug 21, 2025 | 23.46 | 23.46 | 23.44 | 23.45 | 23.38 | -0.04% | 116,875 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.46 | 23.46 | 23.39 | -0.02% | 202,694 |
| Aug 19, 2025 | 23.47 | 23.47 | 23.46 | 23.47 | 23.40 | 0.02% | 54,992 |
| Aug 18, 2025 | 23.54 | 23.54 | 23.44 | 23.46 | 23.39 | -0.09% | 75,723 |
| Aug 15, 2025 | 23.46 | 23.50 | 23.44 | 23.48 | 23.41 | 0.02% | 148,027 |
| Aug 14, 2025 | 23.46 | 23.49 | 23.46 | 23.48 | 23.41 | -0.02% | 38,681 |
| Aug 13, 2025 | 23.48 | 23.54 | 23.46 | 23.48 | 23.41 | 0.13% | 221,385 |
| Aug 12, 2025 | 23.48 | 23.49 | 23.44 | 23.45 | 23.38 | -0.04% | 129,889 |
| Aug 11, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | 23.39 | 0.21% | 95,545 |
| Aug 8, 2025 | 23.40 | 23.42 | 23.38 | 23.41 | 23.34 | -0.08% | 103,434 |
| Aug 7, 2025 | 23.46 | 23.46 | 23.42 | 23.43 | 23.36 | 0.06% | 151,735 |
| Aug 6, 2025 | 23.44 | 23.44 | 23.40 | 23.42 | 23.35 | -0.11% | 18,216 |
| Aug 5, 2025 | 23.43 | 23.45 | 23.42 | 23.44 | 23.37 | 0.09% | 53,814 |
| Aug 4, 2025 | 23.43 | 23.43 | 23.41 | 23.42 | 23.35 | 0.11% | 26,545 |
| Aug 1, 2025 | 23.39 | 23.42 | 23.37 | 23.40 | 23.33 | 0.15% | 39,806 |
| Jul 31, 2025 | 23.42 | 23.42 | 23.35 | 23.36 | 23.22 | 0.09% | 67,959 |
| Jul 30, 2025 | 23.36 | 23.36 | 23.32 | 23.34 | 23.20 | -0.17% | 12,437 |
| Jul 29, 2025 | 23.34 | 23.40 | 23.33 | 23.38 | 23.24 | 0.21% | 80,140 |
| Jul 28, 2025 | 23.34 | 23.34 | 23.31 | 23.33 | 23.19 | -0.02% | 95,069 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.30 | 23.34 | 23.20 | - | 40,798 |
| Jul 24, 2025 | 23.30 | 23.34 | 23.29 | 23.34 | 23.20 | 0.06% | 48,649 |
| Jul 23, 2025 | 23.31 | 23.33 | 23.28 | 23.32 | 23.18 | 0.04% | 68,008 |
| Jul 22, 2025 | 23.32 | 23.33 | 23.31 | 23.31 | 23.17 | -0.04% | 37,200 |
| Jul 21, 2025 | 23.38 | 23.38 | 23.30 | 23.32 | 23.18 | 0.13% | 46,792 |
| Jul 18, 2025 | 23.35 | 23.35 | 23.26 | 23.29 | 23.15 | -0.13% | 56,658 |
| Jul 17, 2025 | 23.34 | 23.34 | 23.29 | 23.32 | 23.18 | -0.17% | 71,793 |
| Jul 16, 2025 | 23.42 | 23.42 | 23.35 | 23.36 | 23.22 | -0.17% | 460,697 |
| Jul 15, 2025 | 23.39 | 23.41 | 23.37 | 23.40 | 23.26 | 0.02% | 7,716 |
| Jul 14, 2025 | 23.37 | 23.41 | 23.37 | 23.40 | 23.26 | -0.11% | 40,900 |
| Jul 11, 2025 | 23.40 | 23.46 | 23.39 | 23.42 | 23.28 | -0.04% | 84,813 |
| Jul 10, 2025 | 23.43 | 23.43 | 23.41 | 23.43 | 23.29 | - | 21,371 |
| Jul 9, 2025 | 23.41 | 23.45 | 23.40 | 23.43 | 23.29 | 0.21% | 32,705 |
| Jul 8, 2025 | 23.38 | 23.39 | 23.35 | 23.38 | 23.24 | -0.17% | 28,155 |
| Jul 7, 2025 | 23.43 | 23.43 | 23.37 | 23.42 | 23.28 | 0.09% | 35,420 |
| Jul 3, 2025 | 23.39 | 23.43 | 23.38 | 23.40 | 23.26 | 0.04% | 36,555 |
| Jul 2, 2025 | 23.36 | 23.39 | 23.34 | 23.39 | 23.25 | - | 13,213 |
| Jul 1, 2025 | 23.40 | 23.40 | 23.36 | 23.39 | 23.25 | -0.19% | 22,950 |
| Jun 30, 2025 | 23.44 | 23.45 | 23.42 | 23.43 | 23.23 | 0.02% | 23,829 |
| Jun 27, 2025 | 23.44 | 23.46 | 23.40 | 23.43 | 23.23 | - | 27,975 |
| Jun 26, 2025 | 23.45 | 23.45 | 23.39 | 23.43 | 23.23 | 0.11% | 28,974 |