iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.01
-0.02 (-0.08%)
At close: Jul 20, 2026, 4:00 PM EDT
24.01
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
INMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.08 | 24.08 | 24.02 | 24.03 | 24.03 | -0.04% | 93,191 |
| Jul 16, 2026 | 24.06 | 24.10 | 24.02 | 24.04 | 24.04 | -0.17% | 328,503 |
| Jul 15, 2026 | 24.12 | 24.12 | 24.06 | 24.08 | 24.08 | -0.04% | 219,894 |
| Jul 14, 2026 | 24.13 | 24.13 | 24.07 | 24.09 | 24.09 | -0.04% | 138,338 |
| Jul 13, 2026 | 24.12 | 24.12 | 24.08 | 24.10 | 24.10 | -0.12% | 74,308 |
| Jul 10, 2026 | 24.13 | 24.14 | 24.11 | 24.13 | 24.13 | - | 132,682 |
| Jul 9, 2026 | 24.10 | 24.15 | 24.08 | 24.13 | 24.13 | - | 354,540 |
| Jul 8, 2026 | 24.17 | 24.17 | 24.10 | 24.13 | 24.13 | -0.17% | 154,412 |
| Jul 7, 2026 | 24.21 | 24.21 | 24.15 | 24.17 | 24.17 | -0.17% | 138,767 |
| Jul 6, 2026 | 24.19 | 24.22 | 24.19 | 24.21 | 24.21 | - | 139,983 |
| Jul 2, 2026 | 24.22 | 24.23 | 24.15 | 24.21 | 24.21 | 0.04% | 157,213 |
| Jul 1, 2026 | 24.19 | 24.20 | 24.13 | 24.20 | 24.20 | 0.07% | 108,754 |
| Jun 30, 2026 | 24.29 | 24.29 | 24.24 | 24.25 | 24.18 | - | 160,148 |
| Jun 29, 2026 | 24.22 | 24.26 | 24.21 | 24.25 | 24.18 | 0.04% | 142,169 |
| Jun 26, 2026 | 24.27 | 24.27 | 24.21 | 24.24 | 24.17 | -0.04% | 117,597 |
| Jun 25, 2026 | 24.22 | 24.25 | 24.21 | 24.25 | 24.18 | 0.08% | 286,150 |
| Jun 24, 2026 | 24.24 | 24.24 | 24.20 | 24.23 | 24.16 | 0.17% | 188,805 |
| Jun 23, 2026 | 24.20 | 24.20 | 24.18 | 24.19 | 24.12 | -0.04% | 228,544 |
| Jun 22, 2026 | 24.21 | 24.21 | 24.16 | 24.20 | 24.13 | - | 405,091 |
| Jun 18, 2026 | 24.19 | 24.20 | 24.17 | 24.20 | 24.13 | 0.33% | 214,818 |
| Jun 17, 2026 | 24.17 | 24.17 | 24.10 | 24.12 | 24.05 | -0.17% | 140,749 |
| Jun 16, 2026 | 24.19 | 24.19 | 24.15 | 24.16 | 24.09 | 0.04% | 96,324 |
| Jun 15, 2026 | 24.14 | 24.17 | 24.14 | 24.15 | 24.08 | 0.17% | 389,366 |
| Jun 12, 2026 | 24.12 | 24.13 | 24.07 | 24.11 | 24.04 | -0.12% | 125,796 |
| Jun 11, 2026 | 24.12 | 24.16 | 24.10 | 24.14 | 24.07 | 0.08% | 128,501 |
| Jun 10, 2026 | 24.18 | 24.18 | 24.11 | 24.12 | 24.05 | -0.17% | 142,381 |
| Jun 9, 2026 | 24.16 | 24.16 | 24.14 | 24.16 | 24.09 | 0.12% | 128,730 |
| Jun 8, 2026 | 24.13 | 24.15 | 24.12 | 24.13 | 24.06 | 0.04% | 124,536 |
| Jun 5, 2026 | 24.11 | 24.12 | 24.09 | 24.12 | 24.05 | -0.12% | 85,725 |
| Jun 4, 2026 | 24.15 | 24.16 | 24.13 | 24.15 | 24.08 | 0.08% | 152,311 |
| Jun 3, 2026 | 24.14 | 24.14 | 24.10 | 24.13 | 24.06 | - | 109,611 |
| Jun 2, 2026 | 24.13 | 24.14 | 24.12 | 24.13 | 24.06 | 0.17% | 111,287 |
| Jun 1, 2026 | 24.03 | 24.09 | 24.02 | 24.09 | 24.02 | 0.07% | 116,100 |
| May 29, 2026 | 24.14 | 24.14 | 24.11 | 24.14 | 24.01 | 0.25% | 144,677 |
| May 28, 2026 | 24.04 | 24.09 | 24.03 | 24.08 | 23.95 | 0.21% | 158,753 |
| May 27, 2026 | 24.04 | 24.04 | 24.02 | 24.03 | 23.90 | 0.13% | 158,923 |
| May 26, 2026 | 23.98 | 24.02 | 23.98 | 24.00 | 23.87 | 0.33% | 211,131 |
| May 22, 2026 | 23.95 | 23.95 | 23.92 | 23.92 | 23.79 | -0.04% | 98,842 |
| May 21, 2026 | 23.87 | 23.93 | 23.87 | 23.93 | 23.80 | 0.13% | 319,830 |
| May 20, 2026 | 23.93 | 23.93 | 23.88 | 23.90 | 23.77 | -0.04% | 875,313 |
| May 19, 2026 | 24.00 | 24.00 | 23.88 | 23.91 | 23.78 | -0.29% | 290,734 |
| May 18, 2026 | 23.94 | 23.98 | 23.94 | 23.98 | 23.85 | 0.17% | 446,195 |
| May 15, 2026 | 23.98 | 23.98 | 23.90 | 23.94 | 23.81 | -0.42% | 170,985 |
| May 14, 2026 | 24.10 | 24.10 | 24.03 | 24.04 | 23.91 | -0.04% | 81,491 |
| May 13, 2026 | 24.09 | 24.09 | 24.03 | 24.05 | 23.92 | -0.04% | 155,185 |
| May 12, 2026 | 24.08 | 24.10 | 24.05 | 24.06 | 23.93 | -0.21% | 137,956 |
| May 11, 2026 | 24.14 | 24.14 | 24.10 | 24.11 | 23.98 | -0.04% | 67,904 |
| May 8, 2026 | 24.14 | 24.14 | 24.11 | 24.12 | 23.99 | 0.04% | 71,681 |
| May 7, 2026 | 24.13 | 24.13 | 24.10 | 24.11 | 23.98 | 0.04% | 98,578 |
| May 6, 2026 | 24.15 | 24.15 | 24.08 | 24.10 | 23.97 | 0.12% | 215,515 |