Skip to main content
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.30
-0.01 (-0.04%)
At close: Mar 9, 2026, 4:00 PM EDT
24.30
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.3324.3324.2624.30--0.04%68,884
Mar 6, 202624.3224.3224.2624.3124.31-0.04%184,759
Mar 5, 202624.3124.3224.2724.3224.32-0.04%81,909
Mar 4, 202624.3524.3524.2924.3324.33-0.08%172,505
Mar 3, 202624.4124.4124.3124.3524.35-0.37%74,705
Mar 2, 202624.4424.4624.4224.4424.44-0.49%109,708
Feb 27, 202624.5824.5824.5524.5624.490.04%75,090
Feb 26, 202624.5524.5624.5424.5524.480.08%134,345
Feb 25, 202624.5524.5524.5124.5324.46-140,395
Feb 24, 202624.5424.5424.5024.5324.460.08%110,197
Feb 23, 202624.5224.5224.4824.5124.440.04%174,939
Feb 20, 202624.4924.5124.4524.5024.430.08%130,315
Feb 19, 202624.4524.4824.4524.4824.410.08%167,486
Feb 18, 202624.5324.5324.4524.4624.39-129,164
Feb 17, 202624.4424.4724.4324.4624.390.02%97,270
Feb 13, 202624.4724.4824.4424.4624.390.12%142,817
Feb 12, 202624.3924.4324.3924.4324.360.10%135,792
Feb 11, 202624.3824.4124.3624.4024.33-0.12%51,796
Feb 10, 202624.4024.4324.3824.4324.360.29%113,503
Feb 9, 202624.3324.3924.3324.3624.290.14%126,548
Feb 6, 202624.3424.3424.3224.3324.26-0.06%62,516
Feb 5, 202624.3524.3524.3124.3424.270.08%71,949
Feb 4, 202624.3624.3624.2924.3224.250.14%84,283
Feb 3, 202624.3424.3424.2524.2924.22-0.06%105,950
Feb 2, 202624.3024.5424.2624.3024.23-0.08%940,531
Jan 30, 202624.3224.3324.2924.3224.200.10%107,048
Jan 29, 202624.3024.3124.2824.3024.170.02%135,238
Jan 28, 202624.3124.3124.2624.2924.170.08%230,607
Jan 27, 202624.2224.2724.2224.2724.150.10%280,519
Jan 26, 202624.3024.3024.2424.2524.120.02%131,361
Jan 23, 202624.2524.2524.2324.2424.120.12%123,468
Jan 22, 202624.3424.3424.2024.2124.09-0.08%550,010
Jan 21, 202624.1924.2524.1924.2324.110.05%431,054
Jan 20, 202624.2424.2424.1824.2224.10-0.15%194,772
Jan 16, 202624.2724.2724.2524.2624.13-0.04%130,312
Jan 15, 202624.3324.3324.2524.2724.140.08%133,031
Jan 14, 202624.2324.2624.2224.2524.120.12%1,515,340
Jan 13, 202624.2624.2624.2124.2224.090.04%113,293
Jan 12, 202624.2224.2224.1724.2124.080.06%72,435
Jan 9, 202624.1724.1924.1724.1924.070.21%138,493
Jan 8, 202624.1824.1824.1324.1424.02-0.09%98,066
Jan 7, 202624.1624.1724.1324.1624.040.19%171,087
Jan 6, 202624.0924.1224.0824.1223.990.23%95,092
Jan 5, 202624.0324.1124.0324.0623.94-0.04%170,098
Jan 2, 202624.0924.0924.0424.0723.950.12%85,912
Dec 31, 202524.0524.0624.0224.0423.920.03%87,389
Dec 30, 202524.0324.0624.0324.0323.91-0.24%141,432
Dec 29, 202524.0324.1124.0224.0923.970.33%327,365
Dec 26, 202524.0324.0324.0024.0123.89-70,275
Dec 24, 202524.0624.0623.9824.0123.890.04%109,299
Dec 23, 202523.9924.0323.9824.0023.88-0.04%208,774
Dec 22, 202523.9924.0123.9924.0123.89-119,525
Dec 19, 202524.0224.0623.9724.0123.89-0.21%132,496
Dec 18, 202524.1924.1924.0524.0623.87-0.17%117,935
Dec 17, 202524.0424.1024.0324.1023.910.08%162,971
Dec 16, 202524.0124.1124.0124.0823.890.14%162,673
Dec 15, 202524.0724.0824.0224.0523.85-0.10%108,533
Dec 12, 202524.0424.0724.0124.0723.880.21%127,385
Dec 11, 202524.0824.0823.9724.0223.83-94,050
Dec 10, 202524.0424.0624.0124.0223.83-110,012
Dec 9, 202524.0424.0424.0224.0223.83-0.08%72,856
Dec 8, 202524.1124.1124.0124.0423.85-266,884
Dec 5, 202524.0324.0524.0224.0423.85-117,892
Dec 4, 202524.1024.1024.0224.0423.85-0.04%70,123
Dec 3, 202524.0424.0624.0324.0523.860.10%141,226
Dec 2, 202524.0024.0324.0024.0323.83-0.19%69,365
Dec 1, 202524.1024.1023.9724.0723.88-0.21%91,272
Nov 28, 202524.1424.1524.1224.1223.86-0.09%74,306
Nov 26, 202524.1524.1524.1124.1423.880.09%42,909
Nov 25, 202524.1224.1324.0924.1223.860.04%99,570
Nov 24, 202524.1124.1224.0824.1123.850.06%67,720
Nov 21, 202524.1224.1324.0824.1023.830.19%98,023
Nov 20, 202524.0824.0824.0424.0523.79-265,767
Nov 19, 202524.1124.1124.0524.0523.79-0.12%401,135
Nov 18, 202524.0924.1124.0824.0823.820.08%81,270
Nov 17, 202524.0724.0924.0624.0623.80-0.04%121,928
Nov 14, 202524.0924.1124.0624.0723.81-0.04%188,728
Nov 13, 202524.1624.1624.0624.0823.82-0.12%58,096
Nov 12, 202524.1624.1624.0924.1123.85-0.17%77,025
Nov 11, 202524.1024.1524.1024.1523.880.25%50,659
Nov 10, 202524.0724.1024.0724.0923.820.08%86,459
Nov 7, 202524.0624.0924.0624.0723.81-0.02%52,038
Nov 6, 202524.1124.1124.0524.0823.810.06%102,482
Nov 5, 202524.0824.0824.0024.0623.80-153,045
Nov 4, 202524.0524.0824.0524.0623.800.17%67,357
Nov 3, 202524.0524.0524.0124.0223.76-0.50%81,566
Oct 31, 202524.1324.1724.1224.1423.810.04%86,433
Oct 30, 202524.1624.1624.0424.1323.800.04%97,762
Oct 29, 202524.1524.1624.1124.1223.79-0.04%62,033
Oct 28, 202524.1624.1824.1124.1323.80-0.12%89,393
Oct 27, 202524.1324.1624.1324.1623.830.04%48,071
Oct 24, 202524.1624.1624.1424.1523.82-0.04%39,917
Oct 23, 202524.1024.1624.1024.1623.830.12%54,302
Oct 22, 202524.1424.1524.0824.1323.80-84,519
Oct 21, 202524.1224.1424.0924.1323.80-75,268
Oct 20, 202524.1024.1324.0524.1323.800.25%32,434
Oct 17, 202524.0924.0924.0624.0723.74-0.08%61,169
Oct 16, 202523.9724.0923.9724.0923.760.50%57,709
Oct 15, 202524.0024.0023.9423.9723.64-0.04%723,419
Oct 14, 202524.0024.0123.9823.9823.65-0.06%47,016