iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.98
+0.04 (0.17%)
May 18, 2026, 4:00 PM EDT - Market closed
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.94 | 23.98 | 23.94 | 23.98 | 23.98 | 0.17% | 446,195 |
| May 15, 2026 | 23.98 | 23.98 | 23.90 | 23.94 | 23.94 | -0.42% | 170,985 |
| May 14, 2026 | 24.10 | 24.10 | 24.03 | 24.04 | 24.04 | -0.04% | 81,491 |
| May 13, 2026 | 24.09 | 24.09 | 24.03 | 24.05 | 24.05 | -0.04% | 155,185 |
| May 12, 2026 | 24.08 | 24.10 | 24.05 | 24.06 | 24.06 | -0.21% | 137,956 |
| May 11, 2026 | 24.14 | 24.14 | 24.10 | 24.11 | 24.11 | -0.04% | 67,904 |
| May 8, 2026 | 24.14 | 24.14 | 24.11 | 24.12 | 24.12 | 0.04% | 71,681 |
| May 7, 2026 | 24.13 | 24.13 | 24.10 | 24.11 | 24.11 | 0.04% | 98,578 |
| May 6, 2026 | 24.15 | 24.15 | 24.08 | 24.10 | 24.10 | 0.12% | 215,515 |
| May 5, 2026 | 24.08 | 24.08 | 24.05 | 24.07 | 24.07 | 0.04% | 207,694 |
| May 4, 2026 | 24.13 | 24.13 | 24.04 | 24.06 | 24.06 | -0.04% | 174,009 |
| May 1, 2026 | 24.11 | 24.12 | 24.05 | 24.07 | 24.07 | -0.25% | 307,545 |
| Apr 30, 2026 | 24.14 | 24.14 | 24.11 | 24.13 | 24.06 | -0.04% | 80,360 |
| Apr 29, 2026 | 24.13 | 24.15 | 24.09 | 24.14 | 24.07 | -0.08% | 201,879 |
| Apr 28, 2026 | 24.17 | 24.17 | 24.13 | 24.16 | 24.09 | -0.04% | 81,772 |
| Apr 27, 2026 | 24.20 | 24.20 | 24.15 | 24.17 | 24.10 | -0.04% | 82,305 |
| Apr 24, 2026 | 24.20 | 24.20 | 24.16 | 24.18 | 24.11 | 0.04% | 123,608 |
| Apr 23, 2026 | 24.20 | 24.20 | 24.14 | 24.17 | 24.10 | - | 140,837 |
| Apr 22, 2026 | 24.21 | 24.21 | 24.16 | 24.17 | 24.10 | 0.04% | 97,461 |
| Apr 21, 2026 | 24.19 | 24.19 | 24.12 | 24.16 | 24.09 | 0.04% | 115,833 |
| Apr 20, 2026 | 24.13 | 24.17 | 24.13 | 24.15 | 24.08 | -0.04% | 97,486 |
| Apr 17, 2026 | 24.14 | 24.17 | 24.13 | 24.16 | 24.09 | 0.21% | 149,708 |
| Apr 16, 2026 | 24.10 | 24.11 | 24.08 | 24.11 | 24.04 | - | 148,447 |
| Apr 15, 2026 | 24.08 | 24.11 | 24.08 | 24.11 | 24.04 | - | 153,590 |
| Apr 14, 2026 | 24.09 | 24.12 | 24.09 | 24.11 | 24.04 | -0.04% | 249,598 |
| Apr 13, 2026 | 24.11 | 24.12 | 24.08 | 24.12 | 24.05 | 0.04% | 168,444 |
| Apr 10, 2026 | 24.12 | 24.20 | 24.07 | 24.11 | 24.04 | 0.12% | 116,179 |
| Apr 9, 2026 | 24.06 | 24.09 | 24.05 | 24.08 | 24.01 | 0.08% | 90,386 |
| Apr 8, 2026 | 24.13 | 24.13 | 24.02 | 24.06 | 23.99 | 0.29% | 469,840 |
| Apr 7, 2026 | 24.00 | 24.08 | 23.95 | 23.99 | 23.92 | 0.04% | 158,167 |
| Apr 6, 2026 | 23.90 | 23.98 | 23.90 | 23.98 | 23.91 | 0.08% | 285,489 |
| Apr 2, 2026 | 23.91 | 23.96 | 23.90 | 23.96 | 23.89 | 0.17% | 129,246 |
| Apr 1, 2026 | 23.92 | 23.92 | 23.90 | 23.92 | 23.85 | 0.04% | 46,117 |
| Mar 31, 2026 | 23.91 | 23.95 | 23.90 | 23.91 | 23.78 | 0.21% | 211,489 |
| Mar 30, 2026 | 23.87 | 23.91 | 23.86 | 23.86 | 23.73 | -0.04% | 1,787,457 |
| Mar 27, 2026 | 23.86 | 23.87 | 23.81 | 23.87 | 23.74 | - | 189,927 |
| Mar 26, 2026 | 23.88 | 23.91 | 23.85 | 23.87 | 23.74 | -0.29% | 217,821 |
| Mar 25, 2026 | 23.91 | 23.94 | 23.90 | 23.94 | 23.81 | 0.25% | 278,996 |
| Mar 24, 2026 | 24.04 | 24.04 | 23.86 | 23.88 | 23.75 | -0.58% | 262,550 |
| Mar 23, 2026 | 24.05 | 24.05 | 23.99 | 24.02 | 23.89 | 0.21% | 168,857 |
| Mar 20, 2026 | 24.17 | 24.17 | 23.96 | 23.97 | 23.84 | -0.83% | 160,939 |
| Mar 19, 2026 | 24.18 | 24.18 | 24.10 | 24.17 | 24.04 | 0.04% | 313,889 |
| Mar 18, 2026 | 24.20 | 24.20 | 24.13 | 24.16 | 24.03 | -0.12% | 106,798 |
| Mar 17, 2026 | 24.23 | 24.23 | 24.18 | 24.19 | 24.06 | -0.04% | 373,896 |
| Mar 16, 2026 | 24.25 | 24.25 | 24.18 | 24.20 | 24.07 | 0.12% | 295,860 |
| Mar 13, 2026 | 24.15 | 24.19 | 24.14 | 24.17 | 24.04 | 0.17% | 235,870 |
| Mar 12, 2026 | 24.18 | 24.21 | 24.10 | 24.13 | 24.00 | -0.45% | 100,233 |
| Mar 11, 2026 | 24.25 | 24.26 | 24.18 | 24.24 | 24.11 | -0.12% | 165,073 |
| Mar 10, 2026 | 24.33 | 24.33 | 24.25 | 24.27 | 24.14 | -0.12% | 114,994 |
| Mar 9, 2026 | 24.33 | 24.33 | 24.26 | 24.30 | 24.17 | -0.04% | 202,577 |