Skip to main content
logo
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.75
-0.02 (-0.08%)
Aug 24, 2026, 4:00 PM EDT - Market closed

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.7623.7623.7323.7523.75-0.08%124,266
Aug 21, 202623.7623.7723.7423.7723.77-0.04%89,328
Aug 20, 202623.7823.8023.7523.7823.78-0.08%84,693
Aug 19, 202623.7923.8123.7723.8023.800.21%110,785
Aug 18, 202623.7923.7923.7223.7523.75-0.21%193,764
Aug 17, 202623.8823.8823.7923.8023.80-0.34%160,134
Aug 14, 202623.9323.9323.8423.8823.88-0.17%128,560
Aug 13, 202623.9323.9323.9023.9223.920.13%234,838
Aug 12, 202623.9023.9023.8723.8923.89-175,405
Aug 11, 202623.8923.8923.8523.8923.890.04%82,339
Aug 10, 202623.9023.9023.8523.8823.88-0.17%99,674
Aug 7, 202623.8623.9223.8423.9223.920.38%157,109
Aug 6, 202623.8323.8323.8023.8323.83-343,647
Aug 5, 202623.8123.8523.7823.8323.830.13%465,179
Aug 4, 202623.7723.8123.7623.8023.800.25%221,372
Aug 3, 202623.7423.7423.7223.7423.740.12%122,796
Jul 31, 202623.7723.7823.7623.7823.71-0.13%101,707
Jul 30, 202623.8223.8223.7723.8123.74-0.08%75,820
Jul 29, 202623.8423.8623.8223.8323.76-0.08%117,755
Jul 28, 202623.8223.8723.8223.8523.780.04%282,109
Jul 27, 202623.8123.8423.8023.8423.770.29%305,630
Jul 24, 202623.7623.8323.7523.7723.70-967,254
Jul 23, 202623.9023.9023.7423.7723.70-0.63%87,532
Jul 22, 202624.0024.0023.9123.9223.85-0.29%129,248
Jul 21, 202624.0424.0423.9823.9923.92-0.08%108,983
Jul 20, 202624.0424.0523.9824.0123.94-0.08%107,797
Jul 17, 202624.0824.0824.0224.0323.96-0.04%93,191
Jul 16, 202624.0624.1024.0224.0423.97-0.17%328,503
Jul 15, 202624.1224.1224.0624.0824.01-0.04%219,994
Jul 14, 202624.1324.1324.0724.0924.02-0.04%138,438
Jul 13, 202624.1224.1224.0824.1024.03-0.12%74,408
Jul 10, 202624.1324.1424.1124.1324.06-132,682
Jul 9, 202624.1024.1524.0824.1324.06-354,640
Jul 8, 202624.1724.1724.1024.1324.06-0.17%154,412
Jul 7, 202624.2124.2124.1524.1724.10-0.17%138,767
Jul 6, 202624.1924.2224.1924.2124.14-139,983
Jul 2, 202624.2224.2324.1524.2124.140.04%157,213
Jul 1, 202624.1924.2024.1324.2024.130.07%108,754
Jun 30, 202624.2924.2924.2424.2524.11-160,148
Jun 29, 202624.2224.2624.2124.2524.110.04%142,169
Jun 26, 202624.2724.2724.2124.2424.10-0.04%117,597
Jun 25, 202624.2224.2524.2124.2524.110.08%286,150
Jun 24, 202624.2424.2424.2024.2324.090.17%188,805
Jun 23, 202624.2024.2024.1824.1924.05-0.04%228,544
Jun 22, 202624.2124.2124.1624.2024.06-405,091
Jun 18, 202624.1924.2024.1724.2024.060.33%214,818
Jun 17, 202624.1724.1724.1024.1223.98-0.17%140,749
Jun 16, 202624.1924.1924.1524.1624.020.04%96,324
Jun 15, 202624.1424.1724.1424.1524.010.17%389,366
Jun 12, 202624.1224.1324.0724.1123.97-0.12%125,796