Skip to main content
iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
48.76
-0.11 (-0.23%)
Mar 6, 2026, 1:35 PM EST - Market open

HIMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.6948.7948.6648.68--0.39%72,421
Mar 5, 202648.7348.8748.7348.8748.87-24,315
Mar 4, 202648.8748.8948.8148.8748.870.06%13,085
Mar 3, 202649.0449.0448.7548.8448.84-0.53%15,246
Mar 2, 202649.2649.2649.0549.1049.10-0.71%219,800
Feb 27, 202649.4549.4749.3949.4549.250.30%245,603
Feb 26, 202649.3749.4149.3049.3049.10-358,518
Feb 25, 202649.3049.3849.2849.3049.100.04%234,912
Feb 24, 202649.2349.3549.2349.2849.08-0.04%221,310
Feb 23, 202649.3049.3349.2149.3049.100.16%353,094
Feb 20, 202649.2249.2449.1049.2249.02-223,852
Feb 19, 202649.2149.2349.1049.2249.020.06%337,629
Feb 18, 202649.2449.2449.1049.1948.99-0.02%486,055
Feb 17, 202649.1849.2249.0649.2049.000.08%1,357,661
Feb 13, 202649.2549.2549.0349.1648.960.16%229,897
Feb 12, 202648.9649.0848.9449.0848.880.35%278,793
Feb 11, 202648.9649.0648.8548.9148.71-0.20%240,119
Feb 10, 202649.0149.0948.9449.0148.810.12%248,946
Feb 9, 202648.9148.9748.8648.9548.750.04%205,640
Feb 6, 202648.9948.9948.8648.9348.73-0.02%318,989
Feb 5, 202649.0849.0848.8948.9448.74-0.06%469,957
Feb 4, 202649.0049.0048.8848.9748.770.33%282,885
Feb 3, 202648.8948.9648.8148.8148.61-0.25%322,804
Feb 2, 202648.9448.9648.8548.9348.73-0.33%276,304
Jan 30, 202649.0149.1149.0049.0948.690.07%385,660
Jan 29, 202649.0149.0749.0149.0648.650.03%303,053
Jan 28, 202649.0849.1949.0049.0448.64-0.06%315,051
Jan 27, 202649.0849.1249.0049.0748.670.06%622,728
Jan 26, 202648.9849.1148.9649.0448.640.29%230,826
Jan 23, 202648.9549.0248.9048.9048.50-0.04%382,507
Jan 22, 202648.9549.0148.9048.9248.52-492,213
Jan 21, 202648.9848.9848.8048.9248.520.14%314,502
Jan 20, 202649.0049.1148.8548.8548.45-0.65%280,816
Jan 16, 202649.1949.2449.0149.1748.770.04%371,835
Jan 15, 202649.2349.2649.0849.1548.750.10%388,057
Jan 14, 202649.1049.2149.0849.1048.700.06%316,413
Jan 13, 202649.1349.1349.0049.0748.670.04%208,356
Jan 12, 202649.1349.1348.9949.0548.65-0.01%209,114
Jan 9, 202649.0049.1048.9749.0648.650.03%247,223
Jan 8, 202648.9349.1248.9349.0448.640.02%205,649
Jan 7, 202649.0249.0648.9649.0348.630.33%244,341
Jan 6, 202648.8048.9448.8048.8748.470.18%234,511
Jan 5, 202648.7648.8348.7548.7848.380.12%247,366
Jan 2, 202648.7548.7548.6548.7248.320.08%275,443
Dec 31, 202548.6648.7448.6048.6848.28-514,836
Dec 30, 202548.6248.7448.5948.6848.280.04%486,192
Dec 29, 202548.6948.7548.5248.6648.260.06%787,723
Dec 26, 202548.7248.7548.5148.6348.23-0.21%281,731
Dec 24, 202548.7848.7848.6048.7348.330.19%160,839
Dec 23, 202548.6048.6848.4648.6448.240.16%285,380
Dec 22, 202548.5948.6548.5148.5648.16-0.14%445,723
Dec 19, 202548.6048.7448.5348.6348.23-0.39%258,559
Dec 18, 202548.8848.9448.7548.8248.19-0.04%263,972
Dec 17, 202548.8648.8948.7648.8448.210.08%329,715
Dec 16, 202548.8148.9148.7948.8048.17-0.18%247,737
Dec 15, 202549.0049.0048.7748.8948.260.18%221,099
Dec 12, 202548.8048.8748.6948.8048.17-0.18%243,274
Dec 11, 202548.8948.9548.8348.8948.260.06%166,415
Dec 10, 202548.8948.9048.7848.8648.230.12%380,893
Dec 9, 202548.8848.9248.7848.8048.17-0.08%247,067
Dec 8, 202548.9448.9548.8048.8448.21-0.04%246,252
Dec 5, 202548.8348.9048.8348.8648.23-164,807
Dec 4, 202548.9148.9148.7948.8648.23-223,663
Dec 3, 202548.9049.1148.8048.8648.23-0.04%223,105
Dec 2, 202549.0249.0248.8748.8848.25-0.22%241,238
Dec 1, 202549.0349.0448.8948.9948.36-0.71%170,571
Nov 28, 202549.3949.3949.2649.3448.46-0.04%92,821
Nov 26, 202549.4049.4049.2849.3648.480.22%176,149
Nov 25, 202549.3549.3549.2549.2548.37-0.04%247,571
Nov 24, 202549.2849.3349.1549.2748.390.12%421,350
Nov 21, 202549.1749.3349.1749.2148.33-157,673
Nov 20, 202549.2049.2649.1149.2148.330.06%261,085
Nov 19, 202549.3049.3049.1149.1848.30-0.12%277,514
Nov 18, 202549.2649.3449.1749.2448.360.14%177,729
Nov 17, 202549.1049.2949.1049.1748.290.04%211,895
Nov 14, 202549.3349.3449.0249.1548.28-0.20%227,876
Nov 13, 202549.2049.3949.1749.2548.37-0.06%178,167
Nov 12, 202549.2949.3849.2649.2848.40-0.26%155,208
Nov 11, 202549.3249.4249.2649.4148.530.28%123,465
Nov 10, 202549.3049.3149.1849.2748.390.10%176,197
Nov 7, 202549.1749.3049.1449.2248.340.02%177,099
Nov 6, 202549.2849.2849.0549.2148.330.43%193,065
Nov 5, 202549.1449.2649.0049.0048.13-0.28%252,029
Nov 4, 202549.0849.2749.0649.1448.27-0.04%221,838
Nov 3, 202549.2049.2049.0249.1648.29-0.41%243,193
Oct 31, 202549.3349.4349.2749.3648.260.22%156,470
Oct 30, 202549.2149.3749.0749.2548.15-0.18%192,650
Oct 29, 202549.4949.6149.3449.3448.24-0.24%333,648
Oct 28, 202549.5749.5849.4549.4648.36-0.12%126,023
Oct 27, 202549.4049.5449.4049.5248.410.12%153,827
Oct 24, 202549.4549.4949.3649.4648.360.12%104,782
Oct 23, 202549.5149.5149.2749.4048.300.14%107,894
Oct 22, 202549.2949.4549.2849.3348.23-0.02%221,857
Oct 21, 202549.3749.4449.2649.3448.24-0.06%701,388
Oct 20, 202549.3449.4449.3049.3748.270.02%124,458
Oct 17, 202549.2849.3949.0949.3648.260.10%146,112
Oct 16, 202549.3149.3149.0449.3148.210.18%170,295
Oct 15, 202549.2149.3149.0549.2248.120.14%173,658
Oct 14, 202548.9449.1548.8249.1548.050.55%147,791
Oct 13, 202548.9949.0348.8748.8847.790.06%121,503