Skip to main content
iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
48.86
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

HIMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.8348.9048.8348.8648.86-164,807
Dec 4, 202548.9148.9148.7948.8648.86-223,663
Dec 3, 202548.9049.1148.8048.8648.86-0.04%223,105
Dec 2, 202549.0249.0248.8748.8848.88-0.22%241,238
Dec 1, 202549.0349.0448.8948.9948.99-0.71%170,571
Nov 28, 202549.3949.3949.2649.3449.10-0.04%92,821
Nov 26, 202549.4049.4049.2849.3649.120.22%176,149
Nov 25, 202549.3549.3549.2549.2549.01-0.04%247,571
Nov 24, 202549.2849.3349.1549.2749.030.12%421,350
Nov 21, 202549.1749.3349.1749.2148.97-157,673
Nov 20, 202549.2049.2649.1149.2148.970.06%261,085
Nov 19, 202549.3049.3049.1149.1848.94-0.12%277,514
Nov 18, 202549.2649.3449.1749.2449.000.14%177,729
Nov 17, 202549.1049.2949.1049.1748.930.04%211,895
Nov 14, 202549.3349.3449.0249.1548.91-0.20%227,876
Nov 13, 202549.2049.3949.1749.2549.01-0.06%178,167
Nov 12, 202549.2949.3849.2649.2849.04-0.26%155,208
Nov 11, 202549.3249.4249.2649.4149.170.28%123,465
Nov 10, 202549.3049.3149.1849.2749.030.10%176,197
Nov 7, 202549.1749.3049.1449.2248.980.02%177,099
Nov 6, 202549.2849.2849.0549.2148.970.43%193,065
Nov 5, 202549.1449.2649.0049.0048.76-0.28%252,029
Nov 4, 202549.0849.2749.0649.1448.90-0.04%221,838
Nov 3, 202549.2049.2049.0249.1648.92-0.41%243,193
Oct 31, 202549.3349.4349.2749.3648.890.22%156,470
Oct 30, 202549.2149.3749.0749.2548.78-0.18%192,650
Oct 29, 202549.4949.6149.3449.3448.87-0.24%333,648
Oct 28, 202549.5749.5849.4549.4648.99-0.12%126,023
Oct 27, 202549.4049.5449.4049.5249.050.12%153,827
Oct 24, 202549.4549.4949.3649.4648.990.12%104,782
Oct 23, 202549.5149.5149.2749.4048.930.14%107,894
Oct 22, 202549.2949.4549.2849.3348.86-0.02%221,857
Oct 21, 202549.3749.4449.2649.3448.87-0.06%701,388
Oct 20, 202549.3449.4449.3049.3748.900.02%124,458
Oct 17, 202549.2849.3949.0949.3648.890.10%146,112
Oct 16, 202549.3149.3149.0449.3148.840.18%170,295
Oct 15, 202549.2149.3149.0549.2248.750.14%173,658
Oct 14, 202548.9449.1548.8249.1548.680.55%147,791
Oct 13, 202548.9949.0348.8748.8848.410.06%121,503
Oct 10, 202548.8548.9948.7548.8548.380.08%139,164
Oct 9, 202548.8648.8648.7048.8148.340.18%195,377
Oct 8, 202548.8448.9048.7248.7248.25-0.37%270,012
Oct 7, 202548.9748.9748.7548.9048.430.14%187,680
Oct 6, 202548.8448.9048.7548.8348.36-0.10%191,671
Oct 3, 202548.8848.9848.8148.8848.410.04%212,270
Oct 2, 202548.9849.0748.8648.8648.39-0.27%403,754
Oct 1, 202549.0249.2248.9048.9948.52-0.41%391,851
Sep 30, 202549.1449.2248.9849.1948.560.31%193,745
Sep 29, 202549.2849.2848.9049.0448.410.45%232,259
Sep 26, 202548.8849.1648.7548.8248.19-0.27%321,550
Sep 25, 202549.0349.1248.8548.9548.32-0.26%215,339
Sep 24, 202549.0649.3249.0049.0848.45-0.20%251,245
Sep 23, 202549.2749.3649.0249.1848.55-0.08%317,518
Sep 22, 202549.2949.2949.0949.2248.590.12%295,706
Sep 19, 202549.2949.3249.1049.1648.53-0.06%332,994
Sep 18, 202549.2349.3249.0249.1948.56-0.12%270,664
Sep 17, 202549.3249.4649.2449.2548.62-0.16%627,079
Sep 16, 202549.3149.3549.1349.3348.700.22%3,888,868
Sep 15, 202549.1749.2449.0049.2248.590.20%187,098
Sep 12, 202549.0449.1648.8449.1248.49-0.06%205,539
Sep 11, 202548.8949.1748.6949.1548.520.61%283,352
Sep 10, 202548.6648.8548.5548.8548.220.62%156,364
Sep 9, 202548.5548.6648.4448.5547.930.23%193,252
Sep 8, 202548.3048.4948.0948.4447.820.52%184,915
Sep 5, 202548.0048.2547.9248.1947.570.96%250,505
Sep 4, 202547.4647.7947.4647.7347.120.44%151,857
Sep 3, 202547.5347.6347.4147.5246.910.04%113,626
Sep 2, 202547.4347.5547.3247.5046.89-0.42%225,327
Aug 29, 202547.6547.8247.5647.7046.890.15%131,442
Aug 28, 202547.5247.6747.4647.6346.82-0.17%207,259
Aug 27, 202547.5247.7147.4447.7146.900.34%108,565
Aug 26, 202547.6647.6647.4947.5546.74-0.17%210,633
Aug 25, 202547.5347.7047.4447.6346.820.11%135,826
Aug 22, 202547.5147.7647.4447.5846.770.27%142,198
Aug 21, 202547.4547.6847.3947.4546.65-0.27%104,243
Aug 20, 202547.5547.6447.2847.5846.770.17%212,379
Aug 19, 202547.5847.6247.4047.5046.690.17%409,062
Aug 18, 202547.5747.5747.0647.4246.62-0.23%355,520
Aug 15, 202547.5947.6947.5347.5346.720.08%119,725
Aug 14, 202547.6647.7547.4947.4946.68-0.23%103,465
Aug 13, 202547.6047.7547.5047.6046.790.17%166,909
Aug 12, 202547.6047.7047.5047.5246.71-0.34%162,642
Aug 11, 202547.6647.7247.5847.6846.870.19%163,845
Aug 8, 202547.5447.7147.4847.5946.78-265,321
Aug 7, 202547.6147.7447.4847.5946.78-0.29%788,211
Aug 6, 202547.7247.8147.4447.7346.920.10%175,590
Aug 5, 202547.4247.7947.4247.6846.870.36%700,282
Aug 4, 202547.4947.7147.3947.5146.70-0.31%149,319
Aug 1, 202547.4947.7647.2847.6646.850.36%230,137
Jul 31, 202547.3647.5247.2447.4946.500.38%198,946
Jul 30, 202547.2647.4747.0147.3146.320.28%298,163
Jul 29, 202547.1847.5247.0147.1846.190.11%177,073
Jul 28, 202547.2347.2347.0647.1346.14-0.11%133,974
Jul 25, 202547.0147.3647.0147.1846.190.34%206,340
Jul 24, 202546.8247.1846.8247.0246.040.11%203,206
Jul 23, 202546.9547.1546.9546.9745.99-0.57%169,826
Jul 22, 202547.4047.4047.0747.2446.250.32%222,101
Jul 21, 202547.1547.2746.8947.0946.110.43%938,538
Jul 18, 202547.2547.2546.8946.8945.91-0.61%189,900
Jul 17, 202547.5147.5347.1847.1846.19-0.67%306,566