iShares Intermediate Muni Income Active ETF

INMU
🏛️ usa →
23.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.56 25.57 25.55 25.55 0.0M
2021-12-30 25.55 25.55 25.55 25.55 0.0M
2021-12-27 25.55 25.58 25.55 25.58 0.0M
2021-12-23 25.57 25.57 25.57 25.57 0.0M
2021-12-22 25.58 25.59 25.57 25.57 0.0M
2021-12-21 25.52 25.54 25.52 25.54 0.0M
2021-12-20 25.55 25.55 25.55 25.55 0.0M
2021-12-16 25.56 25.57 25.56 25.56 0.0M
2021-12-15 25.56 25.60 25.49 25.54 0.2M
2021-12-14 25.52 25.52 25.52 25.52 0.0M
2021-12-13 25.50 25.53 25.50 25.53 0.0M
2021-12-10 25.52 25.52 25.52 25.52 0.0M
2021-12-09 25.49 25.49 25.49 25.49 0.0M
2021-12-08 25.49 25.49 25.49 25.49 0.0M
2021-12-07 25.49 25.49 25.49 25.49 0.0M
2021-12-06 25.49 25.49 25.49 25.49 0.0M
2021-12-03 25.54 25.55 25.53 25.53 0.0M
2021-12-01 25.47 25.51 25.47 25.51 0.0M
2021-11-26 25.60 25.60 25.60 25.60 0.0M
2021-11-23 25.55 25.55 25.55 25.55 0.0M
2021-11-19 25.57 25.58 25.55 25.55 0.0M
2021-11-18 25.55 25.55 25.54 25.54 0.0M
2021-11-17 25.54 25.55 25.54 25.54 0.0M
2021-11-16 25.56 25.56 25.54 25.54 0.0M
2021-11-15 25.55 25.56 25.53 25.53 0.0M
2021-11-12 25.57 25.59 25.54 25.57 0.0M
2021-11-11 25.57 25.57 25.56 25.56 0.0M
2021-11-10 25.55 25.57 25.55 25.55 0.0M
2021-11-09 25.62 25.62 25.61 25.61 0.0M
2021-11-08 25.57 25.57 25.54 25.54 0.0M
2021-11-05 25.58 25.58 25.58 25.58 0.0M
2021-11-04 25.53 25.53 25.53 25.53 0.0M
2021-11-03 25.50 25.50 25.50 25.50 0.0M
2021-11-02 25.49 25.51 25.49 25.49 0.0M
2021-11-01 25.48 25.48 25.48 25.48 0.0M
2021-10-29 25.53 25.53 25.53 25.53 0.0M
2021-10-28 25.52 25.53 25.50 25.52 0.0M
2021-10-27 25.55 25.55 25.54 25.54 0.0M
2021-10-26 25.52 25.52 25.51 25.51 0.0M
2021-10-25 25.53 25.53 25.51 25.51 0.0M
2021-10-22 25.52 25.53 25.51 25.51 0.0M
2021-10-21 25.52 25.52 25.52 25.52 0.0M
2021-10-20 25.58 25.58 25.56 25.56 0.0M
2021-10-19 25.56 25.56 25.56 25.56 0.0M
2021-10-18 25.59 25.59 25.58 25.58 0.0M
2021-10-13 25.57 25.57 25.57 25.57 0.0M
2021-10-11 25.53 25.53 25.52 25.52 0.0M
2021-10-08 25.54 25.54 25.54 25.54 0.0M
2021-10-07 25.57 25.57 25.53 25.55 0.0M
2021-10-06 25.58 25.58 25.58 25.58 0.0M
2021-10-05 25.57 25.57 25.57 25.57 0.0M
2021-10-04 25.58 25.58 25.58 25.58 0.0M
2021-10-01 25.60 25.60 25.60 25.60 0.0M
2021-09-30 25.61 25.61 25.61 25.61 0.0M
2021-09-29 25.60 25.60 25.60 25.60 0.0M
2021-09-28 25.62 25.64 25.62 25.62 0.0M
2021-09-27 25.67 25.67 25.67 25.67 0.0M
2021-09-24 25.70 25.70 25.70 25.70 0.0M
2021-09-23 25.71 25.71 25.71 25.71 0.0M
2021-09-22 25.74 25.74 25.74 25.74 0.0M
2021-09-20 25.77 25.77 25.76 25.76 0.0M
2021-09-15 25.75 25.75 25.75 25.75 0.0M
2021-09-14 25.76 25.76 25.76 25.76 0.0M
2021-09-13 25.75 25.75 25.75 25.75 0.0M
2021-09-10 25.75 25.75 25.75 25.75 0.0M
2021-09-09 25.75 25.75 25.75 25.75 0.0M
2021-09-08 25.73 25.73 25.73 25.73 0.0M
2021-09-07 25.68 25.68 25.68 25.68 0.0M
2021-09-02 25.75 25.75 25.75 25.75 0.0M
2021-09-01 25.74 25.74 25.74 25.74 0.0M
2021-08-31 25.77 25.77 25.77 25.77 0.0M
2021-08-30 25.77 25.77 25.77 25.77 0.0M
2021-08-27 25.77 25.77 25.77 25.77 0.0M
2021-08-26 25.76 25.76 25.76 25.76 0.0M
2021-08-25 25.78 25.79 25.78 25.78 0.0M
2021-08-23 25.78 25.78 25.78 25.78 0.0M
2021-08-20 25.78 25.78 25.78 25.78 0.0M
2021-08-19 25.78 25.78 25.78 25.78 0.0M
2021-08-18 25.76 25.80 25.76 25.78 0.0M
2021-08-17 25.79 25.79 25.77 25.77 0.0M
2021-08-16 25.75 25.75 25.74 25.74 0.0M
2021-08-13 25.78 25.78 25.78 25.78 0.0M
2021-08-11 25.75 25.75 25.75 25.75 0.0M
2021-08-10 25.77 25.77 25.77 25.77 0.0M
2021-08-09 25.78 25.78 25.78 25.78 0.0M
2021-08-06 25.78 25.78 25.78 25.78 0.0M
2021-08-04 25.75 25.80 25.75 25.80 0.0M
2021-08-02 25.79 25.79 25.79 25.79 0.0M
2021-07-30 25.82 25.82 25.82 25.82 0.0M
2021-07-27 25.80 25.80 25.80 25.80 0.0M
2021-07-26 25.78 25.78 25.78 25.78 0.0M
2021-07-23 25.80 25.80 25.79 25.79 0.0M
2021-07-22 25.81 25.81 25.80 25.80 0.1M
2021-07-21 25.81 25.81 25.79 25.79 0.0M
2021-07-20 25.80 25.80 25.80 25.80 0.0M
2021-07-19 25.84 25.84 25.82 25.82 0.0M
2021-07-16 25.78 25.78 25.78 25.78 0.0M
2021-07-15 25.76 25.76 25.76 25.76 0.0M
2021-07-14 25.76 25.76 25.75 25.75 0.0M
2021-07-13 25.72 25.73 25.72 25.73 0.0M
2021-07-12 25.73 25.73 25.73 25.73 0.0M
2021-07-09 25.71 25.71 25.71 25.71 0.0M
2021-07-08 25.74 25.76 25.74 25.74 0.0M
2021-07-06 25.68 25.68 25.68 25.68 0.0M
2021-07-02 25.66 25.67 25.65 25.65 0.0M
2021-07-01 25.62 25.62 25.61 25.61 0.0M
2021-06-28 25.60 25.60 25.60 25.60 0.0M
2021-06-25 25.57 25.67 25.57 25.57 0.0M
2021-06-23 25.56 25.56 25.56 25.56 0.0M
2021-06-22 25.59 25.59 25.59 25.59 0.0M
2021-06-21 25.60 25.60 25.60 25.60 0.0M
2021-06-18 25.63 25.63 25.63 25.63 0.0M
2021-06-17 25.66 25.66 25.66 25.66 0.0M
2021-06-15 25.68 25.68 25.68 25.68 0.0M
2021-06-14 25.68 25.68 25.68 25.68 0.0M
2021-06-10 25.70 25.70 25.70 25.70 0.0M
2021-06-09 25.66 25.66 25.66 25.66 0.0M
2021-06-04 25.59 25.59 25.59 25.59 0.0M
2021-06-03 25.55 25.55 25.55 25.55 0.0M
2021-06-01 25.54 25.54 25.54 25.54 0.0M
2021-05-28 25.55 25.55 25.55 25.55 0.0M
2021-05-27 25.56 25.56 25.55 25.55 0.0M
2021-05-26 25.55 25.55 25.55 25.55 0.0M
2021-05-25 25.53 25.53 25.53 25.53 0.0M
2021-05-21 25.48 25.49 25.48 25.49 0.0M
2021-05-20 25.48 25.48 25.48 25.48 0.0M
2021-05-18 25.47 25.47 25.47 25.47 0.0M
2021-05-14 25.46 25.46 25.46 25.46 0.0M
2021-05-13 25.45 25.45 25.45 25.45 0.0M
2021-05-11 25.45 25.45 25.45 25.45 0.0M
2021-05-10 25.49 25.49 25.46 25.46 0.0M
2021-05-07 25.47 25.47 25.47 25.47 0.0M
2021-05-03 25.44 25.44 25.44 25.44 0.0M
2021-04-28 25.50 25.50 25.50 25.50 0.0M
2021-04-27 25.50 25.50 25.50 25.50 0.0M
2021-04-26 25.48 25.48 25.48 25.48 0.0M
2021-04-23 25.49 25.49 25.49 25.49 0.0M
2021-04-22 25.49 25.49 25.49 25.49 0.0M
2021-04-21 25.47 25.47 25.47 25.47 0.0M
2021-04-16 25.45 25.45 25.47 25.47 0.0M
2021-04-15 25.47 25.47 25.47 25.47 0.0M
2021-04-14 25.39 25.39 25.39 25.39 0.0M
2021-04-13 25.39 25.39 25.39 25.39 0.0M
2021-04-12 25.34 25.34 25.34 25.34 0.0M
2021-04-09 25.34 25.34 25.34 25.34 0.0M
2021-04-08 25.35 25.35 25.35 25.35 0.0M
2021-04-06 25.26 25.26 25.26 25.26 0.0M
2021-04-05 25.24 25.24 25.24 25.24 0.0M
2021-04-01 25.25 25.25 25.25 25.25 0.0M
2021-03-31 25.21 25.21 25.21 25.21 0.0M
2021-03-30 25.21 25.21 25.21 25.21 0.0M
2021-03-29 25.19 25.19 25.19 25.19 0.0M
2021-03-26 25.20 25.20 25.20 25.20 0.0M
2021-03-25 25.19 25.19 25.19 25.19 0.0M
2021-03-24 25.17 25.17 25.17 25.17 0.0M
2021-03-22 25.12 25.12 25.12 25.12 0.0M
2021-03-19 25.09 25.09 25.09 25.09 0.0M