iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.12
-0.03 (-0.12%)
Jun 5, 2026, 4:00 PM EDT - Market closed
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.11 | 24.12 | 24.09 | 24.12 | 24.12 | -0.12% | 85,710 |
| Jun 4, 2026 | 24.15 | 24.16 | 24.13 | 24.15 | 24.15 | 0.08% | 152,311 |
| Jun 3, 2026 | 24.14 | 24.14 | 24.10 | 24.13 | 24.13 | - | 109,611 |
| Jun 2, 2026 | 24.13 | 24.14 | 24.12 | 24.13 | 24.13 | 0.17% | 111,287 |
| Jun 1, 2026 | 24.03 | 24.09 | 24.02 | 24.09 | 24.09 | 0.07% | 116,100 |
| May 29, 2026 | 24.14 | 24.14 | 24.11 | 24.14 | 24.07 | 0.25% | 144,677 |
| May 28, 2026 | 24.04 | 24.09 | 24.03 | 24.08 | 24.01 | 0.21% | 158,753 |
| May 27, 2026 | 24.04 | 24.04 | 24.02 | 24.03 | 23.96 | 0.12% | 158,923 |
| May 26, 2026 | 23.98 | 24.02 | 23.98 | 24.00 | 23.93 | 0.33% | 211,131 |
| May 22, 2026 | 23.95 | 23.95 | 23.92 | 23.92 | 23.85 | -0.04% | 98,842 |
| May 21, 2026 | 23.87 | 23.93 | 23.87 | 23.93 | 23.86 | 0.13% | 319,830 |
| May 20, 2026 | 23.93 | 23.93 | 23.88 | 23.90 | 23.83 | -0.04% | 875,313 |
| May 19, 2026 | 24.00 | 24.00 | 23.88 | 23.91 | 23.84 | -0.29% | 290,734 |
| May 18, 2026 | 23.94 | 23.98 | 23.94 | 23.98 | 23.91 | 0.17% | 446,195 |
| May 15, 2026 | 23.98 | 23.98 | 23.90 | 23.94 | 23.87 | -0.42% | 170,985 |
| May 14, 2026 | 24.10 | 24.10 | 24.03 | 24.04 | 23.97 | -0.04% | 81,491 |
| May 13, 2026 | 24.09 | 24.09 | 24.03 | 24.05 | 23.98 | -0.04% | 155,185 |
| May 12, 2026 | 24.08 | 24.10 | 24.05 | 24.06 | 23.99 | -0.21% | 137,956 |
| May 11, 2026 | 24.14 | 24.14 | 24.10 | 24.11 | 24.04 | -0.04% | 67,904 |
| May 8, 2026 | 24.14 | 24.14 | 24.11 | 24.12 | 24.05 | 0.04% | 71,681 |
| May 7, 2026 | 24.13 | 24.13 | 24.10 | 24.11 | 24.04 | 0.04% | 98,578 |
| May 6, 2026 | 24.15 | 24.15 | 24.08 | 24.10 | 24.03 | 0.12% | 215,515 |
| May 5, 2026 | 24.08 | 24.08 | 24.05 | 24.07 | 24.00 | 0.04% | 207,694 |
| May 4, 2026 | 24.13 | 24.13 | 24.04 | 24.06 | 23.99 | -0.04% | 174,009 |
| May 1, 2026 | 24.11 | 24.12 | 24.05 | 24.07 | 24.00 | 0.04% | 307,545 |
| Apr 30, 2026 | 24.14 | 24.14 | 24.11 | 24.13 | 23.99 | -0.04% | 80,360 |
| Apr 29, 2026 | 24.13 | 24.15 | 24.09 | 24.14 | 24.00 | -0.08% | 201,879 |
| Apr 28, 2026 | 24.17 | 24.17 | 24.13 | 24.16 | 24.02 | -0.04% | 81,772 |
| Apr 27, 2026 | 24.20 | 24.20 | 24.15 | 24.17 | 24.03 | -0.04% | 82,305 |
| Apr 24, 2026 | 24.20 | 24.20 | 24.16 | 24.18 | 24.04 | 0.04% | 123,608 |
| Apr 23, 2026 | 24.20 | 24.20 | 24.14 | 24.17 | 24.03 | - | 140,837 |
| Apr 22, 2026 | 24.21 | 24.21 | 24.16 | 24.17 | 24.03 | 0.04% | 97,461 |
| Apr 21, 2026 | 24.19 | 24.19 | 24.12 | 24.16 | 24.02 | 0.04% | 115,833 |
| Apr 20, 2026 | 24.13 | 24.17 | 24.13 | 24.15 | 24.01 | -0.04% | 97,486 |
| Apr 17, 2026 | 24.14 | 24.17 | 24.13 | 24.16 | 24.02 | 0.21% | 149,708 |
| Apr 16, 2026 | 24.10 | 24.11 | 24.08 | 24.11 | 23.97 | - | 148,447 |
| Apr 15, 2026 | 24.08 | 24.11 | 24.08 | 24.11 | 23.97 | - | 153,590 |
| Apr 14, 2026 | 24.09 | 24.12 | 24.09 | 24.11 | 23.97 | -0.04% | 249,598 |
| Apr 13, 2026 | 24.11 | 24.12 | 24.08 | 24.12 | 23.98 | 0.04% | 168,444 |
| Apr 10, 2026 | 24.12 | 24.20 | 24.07 | 24.11 | 23.97 | 0.12% | 116,179 |
| Apr 9, 2026 | 24.06 | 24.09 | 24.05 | 24.08 | 23.94 | 0.08% | 90,386 |
| Apr 8, 2026 | 24.13 | 24.13 | 24.02 | 24.06 | 23.92 | 0.29% | 469,840 |
| Apr 7, 2026 | 24.00 | 24.08 | 23.95 | 23.99 | 23.86 | 0.04% | 158,167 |
| Apr 6, 2026 | 23.90 | 23.98 | 23.90 | 23.98 | 23.85 | 0.08% | 285,489 |
| Apr 2, 2026 | 23.91 | 23.96 | 23.90 | 23.96 | 23.83 | 0.17% | 129,246 |
| Apr 1, 2026 | 23.92 | 23.92 | 23.90 | 23.92 | 23.79 | 0.31% | 46,117 |
| Mar 31, 2026 | 23.91 | 23.95 | 23.90 | 23.91 | 23.71 | 0.21% | 211,489 |
| Mar 30, 2026 | 23.87 | 23.91 | 23.86 | 23.86 | 23.66 | -0.04% | 1,787,457 |
| Mar 27, 2026 | 23.86 | 23.87 | 23.81 | 23.87 | 23.67 | - | 189,927 |
| Mar 26, 2026 | 23.88 | 23.91 | 23.85 | 23.87 | 23.67 | -0.29% | 217,821 |