iShares Securitized Income Active ETF (MSUMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.08
+0.01 (0.11%)
Inactive · Last trade price on Jan 23, 2026
MSUMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% |
| Jan 22, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| Jan 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% |
| Jan 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| Jan 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| Jan 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% |
| Jan 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% |
| Jan 13, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jan 12, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jan 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jan 8, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jan 7, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jan 6, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jan 5, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.11% |
| Jan 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Dec 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% |
| Dec 30, 2025 | 9.06 | 9.06 | 9.06 | 9.10 | 9.06 | - |
| Dec 29, 2025 | 9.06 | 9.06 | 9.06 | 9.10 | 9.06 | 0.11% |
| Dec 26, 2025 | 9.05 | 9.05 | 9.05 | 9.09 | 9.05 | - |
| Dec 24, 2025 | 9.05 | 9.05 | 9.05 | 9.09 | 9.05 | 0.11% |
| Dec 23, 2025 | 9.04 | 9.04 | 9.04 | 9.08 | 9.04 | - |
| Dec 22, 2025 | 9.04 | 9.04 | 9.04 | 9.08 | 9.04 | -0.44% |
| Dec 19, 2025 | 9.05 | 9.05 | 9.05 | 9.12 | 9.05 | -0.11% |
| Dec 18, 2025 | 9.06 | 9.06 | 9.06 | 9.13 | 9.06 | 0.11% |
| Dec 17, 2025 | 9.05 | 9.05 | 9.05 | 9.12 | 9.05 | - |
| Dec 16, 2025 | 9.05 | 9.05 | 9.05 | 9.12 | 9.05 | 0.11% |
| Dec 15, 2025 | 9.04 | 9.04 | 9.04 | 9.11 | 9.04 | 0.11% |
| Dec 12, 2025 | 9.03 | 9.03 | 9.03 | 9.10 | 9.03 | -0.11% |
| Dec 11, 2025 | 9.04 | 9.04 | 9.04 | 9.11 | 9.04 | - |
| Dec 10, 2025 | 9.04 | 9.04 | 9.04 | 9.11 | 9.04 | 0.22% |
| Dec 9, 2025 | 9.02 | 9.02 | 9.02 | 9.09 | 9.02 | -0.11% |
| Dec 8, 2025 | 9.03 | 9.03 | 9.03 | 9.10 | 9.03 | -0.11% |
| Dec 5, 2025 | 9.04 | 9.04 | 9.04 | 9.11 | 9.04 | - |
| Dec 4, 2025 | 9.04 | 9.04 | 9.04 | 9.11 | 9.04 | -0.11% |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.12 | 9.05 | - |
| Dec 2, 2025 | 9.05 | 9.05 | 9.05 | 9.12 | 9.05 | 0.11% |
| Dec 1, 2025 | 9.04 | 9.04 | 9.04 | 9.11 | 9.04 | -0.22% |
| Nov 28, 2025 | 9.06 | 9.06 | 9.06 | 9.13 | 9.06 | -0.11% |
| Nov 26, 2025 | 9.03 | 9.03 | 9.03 | 9.14 | 9.03 | - |
| Nov 25, 2025 | 9.03 | 9.03 | 9.03 | 9.14 | 9.03 | 0.22% |
| Nov 24, 2025 | 9.01 | 9.01 | 9.01 | 9.12 | 9.01 | - |
| Nov 21, 2025 | 9.01 | 9.01 | 9.01 | 9.12 | 9.01 | 0.11% |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.11 | 9.00 | 0.11% |
| Nov 19, 2025 | 8.99 | 8.99 | 8.99 | 9.10 | 8.99 | - |
| Nov 18, 2025 | 8.99 | 8.99 | 8.99 | 9.10 | 8.99 | - |
| Nov 17, 2025 | 8.99 | 8.99 | 8.99 | 9.10 | 8.99 | - |
| Nov 14, 2025 | 8.99 | 8.99 | 8.99 | 9.10 | 8.99 | - |
| Nov 13, 2025 | 8.99 | 8.99 | 8.99 | 9.10 | 8.99 | -0.11% |
| Nov 12, 2025 | 9.00 | 9.00 | 9.00 | 9.11 | 9.00 | -0.11% |
| Nov 11, 2025 | 9.01 | 9.01 | 9.01 | 9.12 | 9.01 | 0.22% |