iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
23.43
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
23.43
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
INMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.44 | 23.46 | 23.40 | 23.41 | - | -0.09% | 19,705 |
| Jun 26, 2025 | 23.45 | 23.45 | 23.39 | 23.43 | 23.43 | 0.11% | 28,974 |
| Jun 25, 2025 | 23.40 | 23.41 | 23.40 | 23.41 | 23.41 | -0.01% | 104,100 |
| Jun 24, 2025 | 23.39 | 23.42 | 23.37 | 23.41 | 23.41 | 0.21% | 37,743 |
| Jun 23, 2025 | 23.38 | 23.40 | 23.36 | 23.36 | 23.36 | -0.26% | 42,986 |
| Jun 20, 2025 | 23.43 | 23.43 | 23.36 | 23.42 | 23.42 | 0.13% | 61,692 |
| Jun 18, 2025 | 23.38 | 23.42 | 23.36 | 23.39 | 23.39 | -0.04% | 245,875 |
| Jun 17, 2025 | 23.40 | 23.41 | 23.35 | 23.40 | 23.40 | 0.26% | 42,313 |
| Jun 16, 2025 | 23.37 | 23.37 | 23.32 | 23.34 | 23.34 | -0.04% | 23,677 |
| Jun 13, 2025 | 23.38 | 23.38 | 23.32 | 23.35 | 23.35 | -0.13% | 11,063 |
| Jun 12, 2025 | 23.37 | 23.39 | 23.35 | 23.38 | 23.38 | 0.17% | 27,989 |
| Jun 11, 2025 | 23.33 | 23.36 | 23.33 | 23.34 | 23.34 | 0.09% | 36,232 |
| Jun 10, 2025 | 23.32 | 23.34 | 23.31 | 23.32 | 23.32 | 0.04% | 10,748 |
| Jun 9, 2025 | 23.25 | 23.32 | 23.25 | 23.31 | 23.31 | 0.26% | 20,157 |
| Jun 6, 2025 | 23.25 | 23.28 | 23.24 | 23.25 | 23.25 | -0.34% | 21,054 |
| Jun 5, 2025 | 23.34 | 23.35 | 23.30 | 23.33 | 23.33 | - | 17,353 |
| Jun 4, 2025 | 23.33 | 23.34 | 23.30 | 23.33 | 23.33 | 0.17% | 63,487 |
| Jun 3, 2025 | 23.27 | 23.31 | 23.25 | 23.29 | 23.29 | 0.13% | 20,366 |
| Jun 2, 2025 | 23.28 | 23.28 | 23.24 | 23.26 | 23.26 | -0.41% | 8,879 |
| May 30, 2025 | 23.35 | 23.37 | 23.35 | 23.36 | 23.28 | -0.11% | 16,115 |
| May 29, 2025 | 23.35 | 23.40 | 23.35 | 23.38 | 23.31 | 0.13% | 28,304 |
| May 28, 2025 | 23.34 | 23.36 | 23.32 | 23.35 | 23.28 | -0.09% | 45,101 |
| May 27, 2025 | 23.31 | 23.39 | 23.30 | 23.37 | 23.30 | 0.30% | 52,796 |
| May 23, 2025 | 23.27 | 23.31 | 23.27 | 23.30 | 23.23 | 0.26% | 40,068 |
| May 22, 2025 | 23.20 | 23.26 | 23.20 | 23.24 | 23.17 | 0.11% | 35,181 |
| May 21, 2025 | 23.28 | 23.28 | 23.19 | 23.22 | 23.14 | -0.32% | 42,242 |
| May 20, 2025 | 23.30 | 23.31 | 23.27 | 23.29 | 23.22 | -0.09% | 41,813 |
| May 19, 2025 | 23.24 | 23.33 | 23.24 | 23.31 | 23.24 | -0.21% | 32,357 |
| May 16, 2025 | 23.36 | 23.40 | 23.33 | 23.36 | 23.29 | 0.21% | 35,022 |
| May 15, 2025 | 23.29 | 23.36 | 23.28 | 23.31 | 23.24 | -0.04% | 42,633 |
| May 14, 2025 | 23.31 | 23.34 | 23.28 | 23.32 | 23.25 | -0.13% | 58,061 |
| May 13, 2025 | 23.30 | 23.36 | 23.29 | 23.35 | 23.28 | 0.17% | 107,725 |
| May 12, 2025 | 23.29 | 23.31 | 23.29 | 23.31 | 23.24 | 0.06% | 13,242 |
| May 9, 2025 | 23.30 | 23.34 | 23.29 | 23.30 | 23.22 | - | 38,323 |
| May 8, 2025 | 23.32 | 23.36 | 23.28 | 23.30 | 23.22 | -0.26% | 41,729 |
| May 7, 2025 | 23.31 | 23.36 | 23.31 | 23.36 | 23.28 | 0.02% | 148,070 |
| May 6, 2025 | 23.26 | 23.37 | 23.20 | 23.35 | 23.28 | 0.37% | 133,537 |
| May 5, 2025 | 23.27 | 23.32 | 23.25 | 23.27 | 23.19 | -0.06% | 43,544 |
| May 2, 2025 | 23.26 | 23.29 | 23.26 | 23.28 | 23.21 | -0.13% | 9,337 |
| May 1, 2025 | 23.31 | 23.35 | 23.28 | 23.31 | 23.24 | - | 46,058 |
| Apr 30, 2025 | 23.44 | 23.44 | 23.20 | 23.31 | 23.17 | -0.05% | 54,788 |
| Apr 29, 2025 | 23.28 | 23.33 | 23.26 | 23.32 | 23.18 | 0.04% | 12,462 |
| Apr 28, 2025 | 23.26 | 23.32 | 23.22 | 23.31 | 23.17 | 0.26% | 90,949 |
| Apr 25, 2025 | 23.28 | 23.28 | 23.19 | 23.25 | 23.11 | -0.43% | 69,646 |
| Apr 24, 2025 | 23.23 | 23.39 | 23.23 | 23.35 | 23.21 | 0.91% | 82,876 |
| Apr 23, 2025 | 23.19 | 23.28 | 23.14 | 23.14 | 23.00 | -0.09% | 154,968 |
| Apr 22, 2025 | 23.18 | 23.18 | 23.09 | 23.16 | 23.02 | 0.26% | 23,765 |
| Apr 21, 2025 | 23.10 | 23.13 | 23.00 | 23.10 | 22.96 | -0.47% | 61,637 |
| Apr 17, 2025 | 23.18 | 23.30 | 23.00 | 23.21 | 23.07 | -0.17% | 101,017 |
| Apr 16, 2025 | 23.20 | 23.33 | 23.02 | 23.25 | 23.11 | 0.43% | 221,312 |