Skip to main content
iShares Intermediate Muni Income Active ETF (INMU)
NYSEARCA: INMU · Real-Time Price · USD
24.16
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

INMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1724.1724.1324.1624.16-0.04%81,772
Apr 27, 202624.2024.2024.1524.1724.17-0.04%82,305
Apr 24, 202624.2024.2024.1624.1824.180.04%123,608
Apr 23, 202624.2024.2024.1424.1724.17-140,837
Apr 22, 202624.2124.2124.1624.1724.170.04%97,461
Apr 21, 202624.1924.1924.1224.1624.160.04%115,833
Apr 20, 202624.1324.1724.1324.1524.15-0.04%97,486
Apr 17, 202624.1424.1724.1324.1624.160.21%149,708
Apr 16, 202624.1024.1124.0824.1124.11-148,447
Apr 15, 202624.0824.1124.0824.1124.11-153,590
Apr 14, 202624.0924.1224.0924.1124.11-0.04%249,598
Apr 13, 202624.1124.1224.0824.1224.120.04%168,444
Apr 10, 202624.1224.2024.0724.1124.110.12%116,179
Apr 9, 202624.0624.0924.0524.0824.080.08%90,386
Apr 8, 202624.1324.1324.0224.0624.060.29%469,840
Apr 7, 202624.0024.0823.9523.9923.990.04%158,167
Apr 6, 202623.9023.9823.9023.9823.980.08%285,489
Apr 2, 202623.9123.9623.9023.9623.960.17%129,246
Apr 1, 202623.9223.9223.9023.9223.920.04%46,117
Mar 31, 202623.9123.9523.9023.9123.850.21%211,489
Mar 30, 202623.8723.9123.8623.8623.80-0.04%1,787,457
Mar 27, 202623.8623.8723.8123.8723.81-189,927
Mar 26, 202623.8823.9123.8523.8723.81-0.29%217,821
Mar 25, 202623.9123.9423.9023.9423.880.25%278,996
Mar 24, 202624.0424.0423.8623.8823.82-0.58%262,550
Mar 23, 202624.0524.0523.9924.0223.960.21%168,857
Mar 20, 202624.1724.1723.9623.9723.91-0.83%160,939
Mar 19, 202624.1824.1824.1024.1724.110.04%313,889
Mar 18, 202624.2024.2024.1324.1624.10-0.12%106,798
Mar 17, 202624.2324.2324.1824.1924.13-0.04%373,896
Mar 16, 202624.2524.2524.1824.2024.140.12%295,860
Mar 13, 202624.1524.1924.1424.1724.110.17%235,870
Mar 12, 202624.1824.2124.1024.1324.07-0.45%100,233
Mar 11, 202624.2524.2624.1824.2424.18-0.12%165,073
Mar 10, 202624.3324.3324.2524.2724.21-0.12%114,994
Mar 9, 202624.3324.3324.2624.3024.24-0.04%202,577
Mar 6, 202624.3224.3224.2624.3124.25-0.04%184,759
Mar 5, 202624.3124.3224.2724.3224.26-0.04%82,077
Mar 4, 202624.3524.3524.2924.3324.27-0.08%172,505
Mar 3, 202624.4124.4124.3124.3524.29-0.37%74,705
Mar 2, 202624.4424.4624.4224.4424.38-0.49%109,708
Feb 27, 202624.5824.5824.5524.5624.430.04%75,090
Feb 26, 202624.5524.5624.5424.5524.420.08%134,345
Feb 25, 202624.5524.5524.5124.5324.40-140,395
Feb 24, 202624.5424.5424.5024.5324.400.08%110,197
Feb 23, 202624.5224.5224.4824.5124.380.04%174,939
Feb 20, 202624.4924.5124.4524.5024.370.08%130,315
Feb 19, 202624.4524.4824.4524.4824.350.08%167,486
Feb 18, 202624.5324.5324.4524.4624.33-129,164
Feb 17, 202624.4424.4724.4324.4624.330.02%97,270
Feb 13, 202624.4724.4824.4424.4624.320.12%142,817
Feb 12, 202624.3924.4324.3924.4324.290.10%135,792
Feb 11, 202624.3824.4124.3624.4024.27-0.12%51,796
Feb 10, 202624.4024.4324.3824.4324.300.29%113,503
Feb 9, 202624.3324.3924.3324.3624.230.14%126,548
Feb 6, 202624.3424.3424.3224.3324.19-0.06%62,516
Feb 5, 202624.3524.3524.3124.3424.210.08%71,949
Feb 4, 202624.3624.3624.2924.3224.190.14%84,283
Feb 3, 202624.3424.3424.2524.2924.15-0.06%105,950
Feb 2, 202624.3024.5424.2624.3024.17-0.08%940,531
Jan 30, 202624.3224.3324.2924.3224.130.10%107,048
Jan 29, 202624.3024.3124.2824.3024.110.02%135,238
Jan 28, 202624.3124.3124.2624.2924.100.08%230,607
Jan 27, 202624.2224.2724.2224.2724.080.10%280,519
Jan 26, 202624.3024.3024.2424.2524.060.02%131,361
Jan 23, 202624.2524.2524.2324.2424.050.12%123,468
Jan 22, 202624.3424.3424.2024.2124.02-0.08%550,010
Jan 21, 202624.1924.2524.1924.2324.040.05%431,054
Jan 20, 202624.2424.2424.1824.2224.03-0.15%194,772
Jan 16, 202624.2724.2724.2524.2624.07-0.04%130,312
Jan 15, 202624.3324.3324.2524.2724.080.08%133,031
Jan 14, 202624.2324.2624.2224.2524.060.12%1,515,340
Jan 13, 202624.2624.2624.2124.2224.030.04%113,293
Jan 12, 202624.2224.2224.1724.2124.020.06%72,435
Jan 9, 202624.1724.1924.1724.1924.000.21%138,493
Jan 8, 202624.1824.1824.1324.1423.95-0.09%98,066
Jan 7, 202624.1624.1724.1324.1623.970.19%171,087
Jan 6, 202624.0924.1224.0824.1223.930.23%95,092
Jan 5, 202624.0324.1124.0324.0623.87-0.04%170,098
Jan 2, 202624.0924.0924.0424.0723.880.12%85,912
Dec 31, 202524.0524.0624.0224.0423.850.03%87,389
Dec 30, 202524.0324.0624.0324.0323.85-0.24%141,432
Dec 29, 202524.0324.1124.0224.0923.900.33%327,365
Dec 26, 202524.0324.0324.0024.0123.82-70,275
Dec 24, 202524.0624.0623.9824.0123.820.04%109,299
Dec 23, 202523.9924.0323.9824.0023.81-0.04%208,774
Dec 22, 202523.9924.0123.9924.0123.82-119,525
Dec 19, 202524.0224.0623.9724.0123.82-0.21%132,496
Dec 18, 202524.1924.1924.0524.0623.80-0.17%117,935
Dec 17, 202524.0424.1024.0324.1023.840.08%162,971
Dec 16, 202524.0124.1124.0124.0823.820.14%162,673
Dec 15, 202524.0724.0824.0224.0523.79-0.10%108,533
Dec 12, 202524.0424.0724.0124.0723.810.21%127,385
Dec 11, 202524.0824.0823.9724.0223.76-94,050
Dec 10, 202524.0424.0624.0124.0223.76-110,012
Dec 9, 202524.0424.0424.0224.0223.76-0.08%72,856
Dec 8, 202524.1124.1124.0124.0423.78-266,884
Dec 5, 202524.0324.0524.0224.0423.78-117,892
Dec 4, 202524.1024.1024.0224.0423.78-0.04%70,123
Dec 3, 202524.0424.0624.0324.0523.790.10%141,226