iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.16
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
24.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.15 | 24.15 | 24.14 | 24.14 | - | -0.12% | 79,905 |
| Apr 27, 2026 | 24.20 | 24.20 | 24.15 | 24.17 | 24.17 | -0.04% | 82,305 |
| Apr 24, 2026 | 24.20 | 24.20 | 24.16 | 24.18 | 24.18 | 0.04% | 123,608 |
| Apr 23, 2026 | 24.20 | 24.20 | 24.14 | 24.17 | 24.17 | - | 140,837 |
| Apr 22, 2026 | 24.21 | 24.21 | 24.16 | 24.17 | 24.17 | 0.04% | 97,461 |
| Apr 21, 2026 | 24.19 | 24.19 | 24.12 | 24.16 | 24.16 | 0.04% | 115,833 |
| Apr 20, 2026 | 24.13 | 24.17 | 24.13 | 24.15 | 24.15 | -0.04% | 97,486 |
| Apr 17, 2026 | 24.14 | 24.17 | 24.13 | 24.16 | 24.16 | 0.21% | 149,708 |
| Apr 16, 2026 | 24.10 | 24.11 | 24.08 | 24.11 | 24.11 | - | 148,447 |
| Apr 15, 2026 | 24.08 | 24.11 | 24.08 | 24.11 | 24.11 | - | 153,590 |
| Apr 14, 2026 | 24.09 | 24.12 | 24.09 | 24.11 | 24.11 | -0.04% | 249,598 |
| Apr 13, 2026 | 24.11 | 24.12 | 24.08 | 24.12 | 24.12 | 0.04% | 168,444 |
| Apr 10, 2026 | 24.12 | 24.20 | 24.07 | 24.11 | 24.11 | 0.12% | 116,179 |
| Apr 9, 2026 | 24.06 | 24.09 | 24.05 | 24.08 | 24.08 | 0.08% | 90,386 |
| Apr 8, 2026 | 24.13 | 24.13 | 24.02 | 24.06 | 24.06 | 0.29% | 469,840 |
| Apr 7, 2026 | 24.00 | 24.08 | 23.95 | 23.99 | 23.99 | 0.04% | 158,167 |
| Apr 6, 2026 | 23.90 | 23.98 | 23.90 | 23.98 | 23.98 | 0.08% | 285,489 |
| Apr 2, 2026 | 23.91 | 23.96 | 23.90 | 23.96 | 23.96 | 0.17% | 129,246 |
| Apr 1, 2026 | 23.92 | 23.92 | 23.90 | 23.92 | 23.92 | 0.04% | 46,117 |
| Mar 31, 2026 | 23.91 | 23.95 | 23.90 | 23.91 | 23.85 | 0.21% | 211,489 |
| Mar 30, 2026 | 23.87 | 23.91 | 23.86 | 23.86 | 23.80 | -0.04% | 1,787,457 |
| Mar 27, 2026 | 23.86 | 23.87 | 23.81 | 23.87 | 23.81 | - | 189,927 |
| Mar 26, 2026 | 23.88 | 23.91 | 23.85 | 23.87 | 23.81 | -0.29% | 217,821 |
| Mar 25, 2026 | 23.91 | 23.94 | 23.90 | 23.94 | 23.88 | 0.25% | 278,996 |
| Mar 24, 2026 | 24.04 | 24.04 | 23.86 | 23.88 | 23.82 | -0.58% | 262,550 |
| Mar 23, 2026 | 24.05 | 24.05 | 23.99 | 24.02 | 23.96 | 0.21% | 168,857 |
| Mar 20, 2026 | 24.17 | 24.17 | 23.96 | 23.97 | 23.91 | -0.83% | 160,939 |
| Mar 19, 2026 | 24.18 | 24.18 | 24.10 | 24.17 | 24.11 | 0.04% | 313,889 |
| Mar 18, 2026 | 24.20 | 24.20 | 24.13 | 24.16 | 24.10 | -0.12% | 106,798 |
| Mar 17, 2026 | 24.23 | 24.23 | 24.18 | 24.19 | 24.13 | -0.04% | 373,896 |
| Mar 16, 2026 | 24.25 | 24.25 | 24.18 | 24.20 | 24.14 | 0.12% | 295,860 |
| Mar 13, 2026 | 24.15 | 24.19 | 24.14 | 24.17 | 24.11 | 0.17% | 235,870 |
| Mar 12, 2026 | 24.18 | 24.21 | 24.10 | 24.13 | 24.07 | -0.45% | 100,233 |
| Mar 11, 2026 | 24.25 | 24.26 | 24.18 | 24.24 | 24.18 | -0.12% | 165,073 |
| Mar 10, 2026 | 24.33 | 24.33 | 24.25 | 24.27 | 24.21 | -0.12% | 114,994 |
| Mar 9, 2026 | 24.33 | 24.33 | 24.26 | 24.30 | 24.24 | -0.04% | 202,577 |
| Mar 6, 2026 | 24.32 | 24.32 | 24.26 | 24.31 | 24.25 | -0.04% | 184,759 |
| Mar 5, 2026 | 24.31 | 24.32 | 24.27 | 24.32 | 24.26 | -0.04% | 82,077 |
| Mar 4, 2026 | 24.35 | 24.35 | 24.29 | 24.33 | 24.27 | -0.08% | 172,505 |
| Mar 3, 2026 | 24.41 | 24.41 | 24.31 | 24.35 | 24.29 | -0.37% | 74,705 |
| Mar 2, 2026 | 24.44 | 24.46 | 24.42 | 24.44 | 24.38 | -0.49% | 109,708 |
| Feb 27, 2026 | 24.58 | 24.58 | 24.55 | 24.56 | 24.43 | 0.04% | 75,090 |
| Feb 26, 2026 | 24.55 | 24.56 | 24.54 | 24.55 | 24.42 | 0.08% | 134,345 |
| Feb 25, 2026 | 24.55 | 24.55 | 24.51 | 24.53 | 24.40 | - | 140,395 |
| Feb 24, 2026 | 24.54 | 24.54 | 24.50 | 24.53 | 24.40 | 0.08% | 110,197 |
| Feb 23, 2026 | 24.52 | 24.52 | 24.48 | 24.51 | 24.38 | 0.04% | 174,939 |
| Feb 20, 2026 | 24.49 | 24.51 | 24.45 | 24.50 | 24.37 | 0.08% | 130,315 |
| Feb 19, 2026 | 24.45 | 24.48 | 24.45 | 24.48 | 24.35 | 0.08% | 167,486 |
| Feb 18, 2026 | 24.53 | 24.53 | 24.45 | 24.46 | 24.33 | - | 129,164 |
| Feb 17, 2026 | 24.44 | 24.47 | 24.43 | 24.46 | 24.33 | 0.02% | 97,270 |