iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.28
-0.05 (-0.21%)
At close: Sep 14, 2026, 4:00 PM EDT
23.28
-0.01 (-0.02%)
After-hours: Sep 14, 2026, 8:00 PM EDT
INMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.31 | 23.35 | 23.26 | 23.28 | 23.28 | -0.21% | 516,713 |
| Sep 11, 2026 | 23.28 | 23.37 | 23.28 | 23.33 | 23.33 | 0.30% | 287,324 |
| Sep 10, 2026 | 23.33 | 23.33 | 23.24 | 23.26 | 23.26 | -0.43% | 565,083 |
| Sep 9, 2026 | 23.48 | 23.48 | 23.35 | 23.36 | 23.36 | -0.38% | 410,457 |
| Sep 8, 2026 | 23.47 | 23.50 | 23.44 | 23.45 | 23.45 | -0.04% | 244,942 |
| Sep 4, 2026 | 23.49 | 23.51 | 23.42 | 23.46 | 23.46 | 0.09% | 414,953 |
| Sep 3, 2026 | 23.54 | 23.54 | 23.43 | 23.44 | 23.44 | -0.26% | 332,924 |
| Sep 2, 2026 | 23.56 | 23.56 | 23.48 | 23.50 | 23.50 | -0.13% | 588,498 |
| Sep 1, 2026 | 23.60 | 23.60 | 23.49 | 23.53 | 23.53 | -0.34% | 240,828 |
| Aug 31, 2026 | 23.66 | 23.68 | 23.65 | 23.68 | 23.61 | -0.04% | 201,496 |
| Aug 28, 2026 | 23.71 | 23.72 | 23.68 | 23.69 | 23.62 | -0.13% | 121,757 |
| Aug 27, 2026 | 23.75 | 23.75 | 23.70 | 23.72 | 23.65 | -0.04% | 96,685 |
| Aug 26, 2026 | 23.77 | 23.77 | 23.71 | 23.73 | 23.66 | -0.17% | 103,643 |
| Aug 25, 2026 | 23.76 | 23.78 | 23.75 | 23.77 | 23.70 | 0.08% | 392,393 |
| Aug 24, 2026 | 23.76 | 23.76 | 23.73 | 23.75 | 23.68 | -0.08% | 124,266 |
| Aug 21, 2026 | 23.76 | 23.77 | 23.74 | 23.77 | 23.70 | -0.04% | 89,328 |
| Aug 20, 2026 | 23.78 | 23.80 | 23.75 | 23.78 | 23.71 | -0.08% | 84,693 |
| Aug 19, 2026 | 23.79 | 23.81 | 23.77 | 23.80 | 23.73 | 0.21% | 110,785 |
| Aug 18, 2026 | 23.79 | 23.79 | 23.72 | 23.75 | 23.68 | -0.21% | 193,765 |
| Aug 17, 2026 | 23.88 | 23.88 | 23.79 | 23.80 | 23.73 | -0.34% | 160,134 |
| Aug 14, 2026 | 23.93 | 23.93 | 23.84 | 23.88 | 23.81 | -0.17% | 128,561 |
| Aug 13, 2026 | 23.93 | 23.93 | 23.90 | 23.92 | 23.85 | 0.13% | 234,839 |
| Aug 12, 2026 | 23.90 | 23.90 | 23.87 | 23.89 | 23.82 | - | 175,406 |
| Aug 11, 2026 | 23.89 | 23.89 | 23.85 | 23.89 | 23.82 | 0.04% | 82,340 |
| Aug 10, 2026 | 23.90 | 23.90 | 23.85 | 23.88 | 23.81 | -0.17% | 99,675 |
| Aug 7, 2026 | 23.86 | 23.92 | 23.84 | 23.92 | 23.85 | 0.38% | 157,109 |
| Aug 6, 2026 | 23.83 | 23.83 | 23.80 | 23.83 | 23.76 | - | 343,650 |
| Aug 5, 2026 | 23.81 | 23.85 | 23.78 | 23.83 | 23.76 | 0.13% | 465,179 |
| Aug 4, 2026 | 23.77 | 23.81 | 23.76 | 23.80 | 23.73 | 0.25% | 221,372 |
| Aug 3, 2026 | 23.74 | 23.74 | 23.72 | 23.74 | 23.67 | 0.12% | 122,796 |
| Jul 31, 2026 | 23.77 | 23.78 | 23.76 | 23.78 | 23.64 | -0.13% | 101,707 |
| Jul 30, 2026 | 23.82 | 23.82 | 23.77 | 23.81 | 23.67 | -0.08% | 75,820 |
| Jul 29, 2026 | 23.84 | 23.86 | 23.82 | 23.83 | 23.69 | -0.08% | 117,755 |
| Jul 28, 2026 | 23.82 | 23.87 | 23.82 | 23.85 | 23.71 | 0.04% | 282,109 |
| Jul 27, 2026 | 23.81 | 23.84 | 23.80 | 23.84 | 23.70 | 0.29% | 305,630 |
| Jul 24, 2026 | 23.76 | 23.83 | 23.75 | 23.77 | 23.63 | - | 967,254 |
| Jul 23, 2026 | 23.90 | 23.90 | 23.74 | 23.77 | 23.63 | -0.63% | 87,532 |
| Jul 22, 2026 | 24.00 | 24.00 | 23.91 | 23.92 | 23.78 | -0.29% | 129,248 |
| Jul 21, 2026 | 24.04 | 24.04 | 23.98 | 23.99 | 23.85 | -0.08% | 108,983 |
| Jul 20, 2026 | 24.04 | 24.05 | 23.98 | 24.01 | 23.87 | -0.08% | 107,797 |
| Jul 17, 2026 | 24.08 | 24.08 | 24.02 | 24.03 | 23.89 | -0.04% | 93,191 |
| Jul 16, 2026 | 24.06 | 24.10 | 24.02 | 24.04 | 23.90 | -0.17% | 328,503 |
| Jul 15, 2026 | 24.12 | 24.12 | 24.06 | 24.08 | 23.94 | -0.04% | 219,994 |
| Jul 14, 2026 | 24.13 | 24.13 | 24.07 | 24.09 | 23.95 | -0.04% | 138,438 |
| Jul 13, 2026 | 24.12 | 24.12 | 24.08 | 24.10 | 23.96 | -0.12% | 74,408 |
| Jul 10, 2026 | 24.13 | 24.14 | 24.11 | 24.13 | 23.99 | - | 132,682 |
| Jul 9, 2026 | 24.10 | 24.15 | 24.08 | 24.13 | 23.99 | - | 354,640 |
| Jul 8, 2026 | 24.17 | 24.17 | 24.10 | 24.13 | 23.99 | -0.17% | 154,412 |
| Jul 7, 2026 | 24.21 | 24.21 | 24.15 | 24.17 | 24.03 | -0.17% | 138,767 |
| Jul 6, 2026 | 24.19 | 24.22 | 24.19 | 24.21 | 24.07 | - | 139,983 |