iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
22.93
+0.01 (0.04%)
At close: Oct 5, 2026, 4:00 PM EDT
22.93
0.00 (0.00%)
After-hours: Oct 5, 2026, 4:15 PM EDT
INMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 23.09 | 23.09 | 22.84 | 22.93 | - | 0.04% | 682,527 |
| Oct 2, 2026 | 23.15 | 23.15 | 22.90 | 22.92 | 22.92 | -0.04% | 916,325 |
| Oct 1, 2026 | 22.86 | 23.01 | 22.86 | 22.93 | 22.93 | 0.44% | 697,041 |
| Sep 30, 2026 | 22.83 | 22.92 | 22.81 | 22.89 | 22.83 | 0.79% | 1,095,933 |
| Sep 29, 2026 | 22.77 | 22.77 | 22.67 | 22.71 | 22.65 | -0.48% | 771,775 |
| Sep 28, 2026 | 22.87 | 22.87 | 22.65 | 22.82 | 22.76 | -0.17% | 981,096 |
| Sep 25, 2026 | 22.97 | 22.99 | 22.76 | 22.86 | 22.80 | -0.74% | 702,104 |
| Sep 24, 2026 | 23.15 | 23.17 | 22.86 | 23.03 | 22.97 | -0.26% | 818,723 |
| Sep 23, 2026 | 23.24 | 23.24 | 23.02 | 23.09 | 23.03 | -0.60% | 721,910 |
| Sep 22, 2026 | 23.25 | 23.27 | 23.22 | 23.23 | 23.17 | -0.09% | 3,914,523 |
| Sep 21, 2026 | 23.30 | 23.30 | 23.22 | 23.25 | 23.19 | - | 324,413 |
| Sep 18, 2026 | 23.28 | 23.28 | 23.19 | 23.25 | 23.19 | -0.26% | 376,533 |
| Sep 17, 2026 | 23.36 | 23.36 | 23.26 | 23.31 | 23.25 | 0.30% | 256,487 |
| Sep 16, 2026 | 23.24 | 23.28 | 23.21 | 23.24 | 23.18 | 0.04% | 539,123 |
| Sep 15, 2026 | 23.27 | 23.29 | 23.21 | 23.23 | 23.17 | -0.21% | 387,081 |
| Sep 14, 2026 | 23.31 | 23.35 | 23.26 | 23.28 | 23.22 | -0.21% | 516,714 |
| Sep 11, 2026 | 23.28 | 23.37 | 23.28 | 23.33 | 23.27 | 0.30% | 287,325 |
| Sep 10, 2026 | 23.33 | 23.33 | 23.24 | 23.26 | 23.20 | -0.43% | 565,084 |
| Sep 9, 2026 | 23.48 | 23.48 | 23.35 | 23.36 | 23.30 | -0.38% | 410,459 |
| Sep 8, 2026 | 23.47 | 23.50 | 23.44 | 23.45 | 23.39 | -0.04% | 245,454 |
| Sep 4, 2026 | 23.49 | 23.51 | 23.42 | 23.46 | 23.40 | 0.09% | 418,707 |
| Sep 3, 2026 | 23.54 | 23.54 | 23.43 | 23.44 | 23.38 | -0.26% | 332,926 |
| Sep 2, 2026 | 23.56 | 23.56 | 23.48 | 23.50 | 23.44 | -0.13% | 588,500 |
| Sep 1, 2026 | 23.60 | 23.60 | 23.49 | 23.53 | 23.47 | -0.34% | 240,828 |
| Aug 31, 2026 | 23.66 | 23.68 | 23.65 | 23.68 | 23.55 | -0.04% | 201,496 |
| Aug 28, 2026 | 23.71 | 23.72 | 23.68 | 23.69 | 23.56 | -0.13% | 121,757 |
| Aug 27, 2026 | 23.75 | 23.75 | 23.70 | 23.72 | 23.59 | -0.04% | 96,685 |
| Aug 26, 2026 | 23.77 | 23.77 | 23.71 | 23.73 | 23.60 | -0.17% | 103,643 |
| Aug 25, 2026 | 23.76 | 23.78 | 23.75 | 23.77 | 23.64 | 0.08% | 392,393 |
| Aug 24, 2026 | 23.76 | 23.76 | 23.73 | 23.75 | 23.62 | -0.08% | 124,266 |
| Aug 21, 2026 | 23.76 | 23.77 | 23.74 | 23.77 | 23.64 | -0.04% | 89,328 |
| Aug 20, 2026 | 23.78 | 23.80 | 23.75 | 23.78 | 23.65 | -0.08% | 84,693 |
| Aug 19, 2026 | 23.79 | 23.81 | 23.77 | 23.80 | 23.67 | 0.21% | 110,785 |
| Aug 18, 2026 | 23.79 | 23.79 | 23.72 | 23.75 | 23.62 | -0.21% | 193,765 |
| Aug 17, 2026 | 23.88 | 23.88 | 23.79 | 23.80 | 23.67 | -0.34% | 160,134 |
| Aug 14, 2026 | 23.93 | 23.93 | 23.84 | 23.88 | 23.75 | -0.17% | 128,561 |
| Aug 13, 2026 | 23.93 | 23.93 | 23.90 | 23.92 | 23.79 | 0.13% | 234,839 |
| Aug 12, 2026 | 23.90 | 23.90 | 23.87 | 23.89 | 23.76 | - | 175,406 |
| Aug 11, 2026 | 23.89 | 23.89 | 23.85 | 23.89 | 23.76 | 0.04% | 82,340 |
| Aug 10, 2026 | 23.90 | 23.90 | 23.85 | 23.88 | 23.75 | -0.17% | 99,675 |
| Aug 7, 2026 | 23.86 | 23.92 | 23.84 | 23.92 | 23.79 | 0.38% | 157,109 |
| Aug 6, 2026 | 23.83 | 23.83 | 23.80 | 23.83 | 23.70 | - | 343,650 |
| Aug 5, 2026 | 23.81 | 23.85 | 23.78 | 23.83 | 23.70 | 0.13% | 465,179 |
| Aug 4, 2026 | 23.77 | 23.81 | 23.76 | 23.80 | 23.67 | 0.25% | 221,372 |
| Aug 3, 2026 | 23.74 | 23.74 | 23.72 | 23.74 | 23.61 | 0.12% | 122,796 |
| Jul 31, 2026 | 23.77 | 23.78 | 23.76 | 23.78 | 23.58 | -0.13% | 101,707 |
| Jul 30, 2026 | 23.82 | 23.82 | 23.77 | 23.81 | 23.61 | -0.08% | 75,820 |
| Jul 29, 2026 | 23.84 | 23.86 | 23.82 | 23.83 | 23.63 | -0.08% | 117,755 |
| Jul 28, 2026 | 23.82 | 23.87 | 23.82 | 23.85 | 23.65 | 0.04% | 282,109 |
| Jul 27, 2026 | 23.81 | 23.84 | 23.80 | 23.84 | 23.64 | 0.29% | 305,630 |