Skip to main content
iShares High Yield Muni Active ETF (HIMU)
BATS: HIMU · Real-Time Price · USD
48.77
-0.09 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
48.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

HIMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.8648.8648.7448.7848.78-0.16%14,091
Apr 27, 202648.9049.0048.8348.8648.860.03%17,511
Apr 24, 202648.8448.8548.7748.8548.850.07%12,807
Apr 23, 202648.8548.8548.6848.8148.81-0.04%28,359
Apr 22, 202648.8048.8348.7548.8348.830.11%16,255
Apr 21, 202648.8548.8548.7348.7848.78-0.12%19,986
Apr 20, 202648.8148.8848.7948.8448.840.03%27,073
Apr 17, 202648.6948.8648.6548.8248.820.45%30,690
Apr 16, 202648.6048.6648.5448.6048.600.02%228,103
Apr 15, 202648.6848.6948.5548.5948.59-0.10%15,320
Apr 14, 202648.5248.6548.5148.6448.640.33%343,214
Apr 13, 202648.4948.5748.4648.4848.48-0.11%359,511
Apr 10, 202648.6048.6048.4848.5448.54-0.09%9,486
Apr 9, 202648.3948.6348.3348.5848.580.19%28,690
Apr 8, 202648.5248.6748.4548.4948.490.46%22,746
Apr 7, 202648.2948.3448.1448.2748.270.21%25,999
Apr 6, 202648.1348.3548.1348.1748.17-0.23%33,619
Apr 2, 202648.1848.3047.9848.2848.280.33%30,361
Apr 1, 202647.9748.1547.9748.1248.120.29%1,632,606
Mar 31, 202647.8748.1447.8447.9847.740.57%1,077,554
Mar 30, 202647.7547.9547.7047.7147.470.17%935,705
Mar 27, 202647.5047.8447.5047.6347.39-0.02%231,205
Mar 26, 202647.7647.9047.6447.6447.40-0.38%278,526
Mar 25, 202647.7947.9347.7647.8247.580.38%290,329
Mar 24, 202647.9647.9647.6447.6447.40-0.81%519,928
Mar 23, 202647.9748.1447.9448.0347.790.48%1,664,873
Mar 20, 202648.3148.3447.7347.8047.56-1.16%624,756
Mar 19, 202648.3848.5448.2548.3648.12-0.23%424,582
Mar 18, 202648.5148.6248.4448.4748.22-0.09%693,193
Mar 17, 202648.4648.5648.4648.5248.270.11%711,706
Mar 16, 202648.5248.5848.4248.4648.210.14%799,209
Mar 13, 202648.2448.3948.1648.3948.150.73%815,161
Mar 12, 202648.3948.3947.9948.0447.80-0.93%14,940,857
Mar 11, 202648.6548.6548.4348.4948.24-0.21%159,240
Mar 10, 202648.9248.9248.5548.5948.34-0.39%652,889
Mar 9, 202648.7448.8448.6048.7848.530.02%299,924
Mar 6, 202648.6948.8248.6648.7748.52-0.20%219,706
Mar 5, 202648.7348.8948.7148.8748.62-211,561
Mar 4, 202648.8748.9148.8048.8748.620.06%269,370
Mar 3, 202649.0449.0448.7548.8448.59-0.53%206,944
Mar 2, 202649.2649.2649.0549.1048.85-0.71%219,800
Feb 27, 202649.4549.4749.3949.4549.000.30%245,603
Feb 26, 202649.3749.4149.3049.3048.85-358,518
Feb 25, 202649.3049.3849.2849.3048.850.04%234,912
Feb 24, 202649.2349.3549.2349.2848.83-0.04%221,310
Feb 23, 202649.3049.3349.2149.3048.850.16%353,094
Feb 20, 202649.2249.2449.1049.2248.77-223,852
Feb 19, 202649.2149.2349.1049.2248.770.06%337,629
Feb 18, 202649.2449.2449.1049.1948.74-0.02%486,055
Feb 17, 202649.1849.2249.0649.2048.750.08%1,357,661
Feb 13, 202649.2549.2549.0349.1648.710.16%229,897
Feb 12, 202648.9649.0848.9449.0848.630.35%278,793
Feb 11, 202648.9649.0648.8548.9148.47-0.20%240,119
Feb 10, 202649.0149.0948.9449.0148.560.12%248,946
Feb 9, 202648.9148.9748.8648.9548.510.04%205,640
Feb 6, 202648.9948.9948.8648.9348.49-0.02%318,989
Feb 5, 202649.0849.0848.8948.9448.50-0.06%469,957
Feb 4, 202649.0049.0048.8848.9748.530.33%282,885
Feb 3, 202648.8948.9648.8148.8148.37-0.25%322,804
Feb 2, 202648.9448.9648.8548.9348.49-0.33%276,304
Jan 30, 202649.0149.1149.0049.0948.440.07%385,660
Jan 29, 202649.0149.0749.0149.0648.410.03%303,053
Jan 28, 202649.0849.1949.0049.0448.39-0.06%315,051
Jan 27, 202649.0849.1249.0049.0748.420.06%622,728
Jan 26, 202648.9849.1148.9649.0448.390.29%230,826
Jan 23, 202648.9549.0248.9048.9048.25-0.04%382,507
Jan 22, 202648.9549.0148.9048.9248.27-492,213
Jan 21, 202648.9848.9848.8048.9248.270.14%314,502
Jan 20, 202649.0049.1148.8548.8548.20-0.65%280,816
Jan 16, 202649.1949.2449.0149.1748.520.04%371,835
Jan 15, 202649.2349.2649.0849.1548.500.10%388,057
Jan 14, 202649.1049.2149.0849.1048.450.06%316,413
Jan 13, 202649.1349.1349.0049.0748.420.04%208,356
Jan 12, 202649.1349.1348.9949.0548.40-0.01%209,114
Jan 9, 202649.0049.1048.9749.0648.410.03%247,223
Jan 8, 202648.9349.1248.9349.0448.390.02%205,649
Jan 7, 202649.0249.0648.9649.0348.380.33%244,341
Jan 6, 202648.8048.9448.8048.8748.220.18%234,511
Jan 5, 202648.7648.8348.7548.7848.140.12%247,366
Jan 2, 202648.7548.7548.6548.7248.080.08%275,443
Dec 31, 202548.6648.7448.6048.6848.04-514,836
Dec 30, 202548.6248.7448.5948.6848.040.04%486,192
Dec 29, 202548.6948.7548.5248.6648.020.06%787,723
Dec 26, 202548.7248.7548.5148.6347.99-0.21%281,731
Dec 24, 202548.7848.7848.6048.7348.090.19%160,839
Dec 23, 202548.6048.6848.4648.6448.000.16%285,380
Dec 22, 202548.5948.6548.5148.5647.92-0.14%445,723
Dec 19, 202548.6048.7448.5348.6347.99-0.39%258,559
Dec 18, 202548.8848.9448.7548.8247.95-0.04%263,972
Dec 17, 202548.8648.8948.7648.8447.970.08%329,715
Dec 16, 202548.8148.9148.7948.8047.93-0.18%247,737
Dec 15, 202549.0049.0048.7748.8948.020.18%221,099
Dec 12, 202548.8048.8748.6948.8047.93-0.18%243,274
Dec 11, 202548.8948.9548.8348.8948.020.06%166,415
Dec 10, 202548.8948.9048.7848.8647.990.12%380,893
Dec 9, 202548.8848.9248.7848.8047.93-0.08%247,067
Dec 8, 202548.9448.9548.8048.8447.97-0.04%246,252
Dec 5, 202548.8348.9048.8348.8647.99-164,807
Dec 4, 202548.9148.9148.7948.8647.99-223,663
Dec 3, 202548.9049.1148.8048.8647.99-0.04%223,105