Skip to main content
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.04
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0324.0524.0224.0424.04-117,892
Dec 4, 202524.1024.1024.0224.0424.04-0.04%70,123
Dec 3, 202524.0424.0624.0324.0524.050.10%141,226
Dec 2, 202524.0024.0324.0024.0324.03-0.19%69,365
Dec 1, 202524.1024.1023.9724.0724.07-0.21%91,272
Nov 28, 202524.1424.1524.1224.1224.05-0.09%74,306
Nov 26, 202524.1524.1524.1124.1424.070.09%42,909
Nov 25, 202524.1224.1324.0924.1224.050.04%99,570
Nov 24, 202524.1124.1224.0824.1124.040.06%67,720
Nov 21, 202524.1224.1324.0824.1024.020.19%98,023
Nov 20, 202524.0824.0824.0424.0523.98-265,767
Nov 19, 202524.1124.1124.0524.0523.98-0.12%401,135
Nov 18, 202524.0924.1124.0824.0824.010.08%81,270
Nov 17, 202524.0724.0924.0624.0623.99-0.04%121,928
Nov 14, 202524.0924.1124.0624.0724.00-0.04%188,728
Nov 13, 202524.1624.1624.0624.0824.01-0.12%58,096
Nov 12, 202524.1624.1624.0924.1124.04-0.17%77,025
Nov 11, 202524.1024.1524.1024.1524.080.25%50,659
Nov 10, 202524.0724.1024.0724.0924.020.08%86,459
Nov 7, 202524.0624.0924.0624.0724.00-0.02%52,038
Nov 6, 202524.1124.1124.0524.0824.000.06%102,482
Nov 5, 202524.0824.0824.0024.0623.99-153,045
Nov 4, 202524.0524.0824.0524.0623.990.17%67,357
Nov 3, 202524.0524.0524.0124.0223.95-0.50%81,566
Oct 31, 202524.1324.1724.1224.1424.000.04%86,433
Oct 30, 202524.1624.1624.0424.1323.990.04%97,762
Oct 29, 202524.1524.1624.1124.1223.98-0.04%62,033
Oct 28, 202524.1624.1824.1124.1323.99-0.12%89,393
Oct 27, 202524.1324.1624.1324.1624.020.04%48,071
Oct 24, 202524.1624.1624.1424.1524.01-0.04%39,917
Oct 23, 202524.1024.1624.1024.1624.020.12%54,302
Oct 22, 202524.1424.1524.0824.1323.99-84,519
Oct 21, 202524.1224.1424.0924.1323.99-75,268
Oct 20, 202524.1024.1324.0524.1323.990.25%32,434
Oct 17, 202524.0924.0924.0624.0723.93-0.08%61,169
Oct 16, 202523.9724.0923.9724.0923.950.50%57,709
Oct 15, 202524.0024.0023.9423.9723.83-0.04%723,419
Oct 14, 202524.0024.0123.9823.9823.84-0.06%47,016
Oct 13, 202523.9824.0023.9624.0023.850.10%56,242
Oct 10, 202523.9623.9723.9123.9723.830.36%60,405
Oct 9, 202523.8823.9123.8723.8923.74-0.08%35,542
Oct 8, 202523.9523.9523.9123.9123.760.02%34,015
Oct 7, 202523.8923.9123.8823.9023.760.06%360,445
Oct 6, 202523.9023.9023.8623.8923.740.02%204,406
Oct 3, 202523.8723.9423.8523.8823.740.13%272,899
Oct 2, 202523.8723.8823.8523.8523.71-0.15%1,247,784
Oct 1, 202523.9023.9023.8723.8923.74-0.21%28,713
Sep 30, 202523.9523.9523.9023.9423.730.04%25,734
Sep 29, 202523.8923.9323.8923.9323.720.15%39,597
Sep 26, 202523.9623.9623.8723.8923.68-0.08%127,100
Sep 25, 202523.8923.9523.8723.9123.70-105,249
Sep 24, 202523.9723.9723.9123.9123.70-0.15%29,553
Sep 23, 202523.9523.9723.9123.9523.74-0.02%60,464
Sep 22, 202523.9323.9623.9323.9523.74-0.02%54,377
Sep 19, 202523.9323.9723.9323.9623.75-0.06%72,725
Sep 18, 202523.9024.0023.9023.9723.760.08%108,078
Sep 17, 202523.9524.0223.9423.9523.740.08%844,928
Sep 16, 202523.9823.9823.9123.9323.72-83,679
Sep 15, 202523.9123.9323.8823.9323.720.25%28,057
Sep 12, 202523.8623.8723.8423.8723.66-0.02%8,505
Sep 11, 202523.8423.8923.8323.8823.670.26%41,354
Sep 10, 202523.7723.8423.7523.8123.610.32%58,046
Sep 9, 202523.7023.7723.7023.7423.53-0.13%125,206
Sep 8, 202523.6923.7723.6623.7723.560.52%52,997
Sep 5, 202523.6023.6523.5923.6523.440.50%37,696
Sep 4, 202523.4923.5423.4923.5323.320.19%38,698
Sep 3, 202523.4123.5123.4123.4923.280.21%70,643
Sep 2, 202523.5723.5723.4123.4423.23-0.49%75,697
Aug 29, 202523.5323.5523.5023.5523.280.08%75,438
Aug 28, 202523.5723.5723.5023.5323.26-72,630
Aug 27, 202523.5123.5323.5123.5323.260.09%15,070
Aug 26, 202523.5123.5123.4923.5123.240.02%182,949
Aug 25, 202523.5123.5123.4723.5123.230.11%110,006
Aug 22, 202523.4823.5123.4823.4823.210.12%123,657
Aug 21, 202523.4623.4623.4423.4523.18-0.04%116,875
Aug 20, 202523.5023.5023.4623.4623.19-0.02%202,694
Aug 19, 202523.4723.4723.4623.4723.190.02%54,992
Aug 18, 202523.5423.5423.4423.4623.19-0.09%75,723
Aug 15, 202523.4623.5023.4423.4823.210.02%148,027
Aug 14, 202523.4623.4923.4623.4823.20-0.02%38,681
Aug 13, 202523.4823.5423.4623.4823.210.13%221,385
Aug 12, 202523.4823.4923.4423.4523.18-0.04%129,889
Aug 11, 202523.4423.4623.4423.4623.190.21%95,545
Aug 8, 202523.4023.4223.3823.4123.14-0.08%103,434
Aug 7, 202523.4623.4623.4223.4323.160.06%151,735
Aug 6, 202523.4423.4423.4023.4223.14-0.11%18,216
Aug 5, 202523.4323.4523.4223.4423.170.09%53,814
Aug 4, 202523.4323.4323.4123.4223.150.11%26,545
Aug 1, 202523.3923.4223.3723.4023.120.15%39,806
Jul 31, 202523.4223.4223.3523.3623.020.09%67,959
Jul 30, 202523.3623.3623.3223.3423.00-0.17%12,437
Jul 29, 202523.3423.4023.3323.3823.040.21%80,140
Jul 28, 202523.3423.3423.3123.3322.99-0.02%95,069
Jul 25, 202523.4023.4023.3023.3423.00-40,798
Jul 24, 202523.3023.3423.2923.3423.000.06%48,649
Jul 23, 202523.3123.3323.2823.3222.980.04%68,008
Jul 22, 202523.3223.3323.3123.3122.97-0.04%37,200
Jul 21, 202523.3823.3823.3023.3222.980.13%46,792
Jul 18, 202523.3523.3523.2623.2922.95-0.13%56,658
Jul 17, 202523.3423.3423.2923.3222.98-0.17%71,793