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
2023-12-29 23.82 23.82 23.77 23.77 0.0M
2023-12-28 23.77 23.78 23.70 23.78 0.0M
2023-12-27 23.85 23.85 23.85 23.85 0.0M
2023-12-26 23.79 23.79 23.79 23.79 0.0M
2023-12-22 23.78 23.78 23.67 23.72 0.0M
2023-12-21 23.75 23.77 23.75 23.77 0.0M
2023-12-20 23.73 23.78 23.67 23.78 0.0M
2023-12-19 23.72 23.72 23.72 23.72 0.0M
2023-12-18 23.71 23.71 23.71 23.71 0.0M
2023-12-15 23.69 23.69 23.69 23.69 0.0M
2023-12-14 23.64 23.67 23.64 23.66 0.0M
2023-12-13 23.54 23.65 23.54 23.62 0.0M
2023-12-12 23.54 23.54 23.54 23.54 0.0M
2023-12-11 23.54 23.57 23.52 23.52 0.0M
2023-12-08 23.54 23.59 23.52 23.59 0.0M
2023-12-07 23.57 23.57 23.55 23.55 0.0M
2023-12-06 23.50 23.50 23.50 23.50 0.0M
2023-12-05 23.50 23.50 23.50 23.50 0.0M
2023-12-04 23.39 23.42 23.38 23.42 0.0M
2023-12-01 23.37 23.44 23.37 23.44 0.0M
2023-11-30 23.42 23.44 23.41 23.43 0.0M
2023-11-29 23.38 23.43 23.38 23.43 0.0M
2023-11-28 23.24 23.29 23.24 23.28 0.0M
2023-11-27 23.18 23.23 23.18 23.22 0.0M
2023-11-24 23.17 23.17 23.17 23.17 0.0M
2023-11-22 23.18 23.20 23.16 23.19 0.0M
2023-11-21 23.12 23.15 23.12 23.13 0.0M
2023-11-20 23.06 23.13 23.06 23.13 0.0M
2023-11-17 22.95 22.95 22.95 22.95 0.0M
2023-11-16 22.94 22.94 22.94 22.94 0.0M
2023-11-15 22.76 22.86 22.76 22.81 0.0M
2023-11-14 22.86 22.92 22.86 22.89 0.0M
2023-11-13 22.71 22.76 22.71 22.75 0.0M
2023-11-10 22.65 22.76 22.58 22.71 0.0M
2023-11-09 22.64 22.72 22.63 22.68 0.0M
2023-11-08 22.69 22.73 22.67 22.72 0.0M
2023-11-07 22.62 22.66 22.62 22.66 0.0M
2023-11-06 22.59 22.59 22.57 22.57 0.0M
2023-11-03 22.59 22.61 22.58 22.58 0.0M
2023-11-01 22.32 22.32 22.32 22.32 0.0M
2023-10-31 22.31 22.31 22.19 22.20 0.0M
2023-10-30 22.35 22.36 22.32 22.32 0.1M
2023-10-27 22.38 22.40 22.37 22.40 0.0M
2023-10-26 22.34 22.39 22.34 22.39 0.0M
2023-10-25 22.36 22.36 22.36 22.36 0.0M
2023-10-24 22.38 22.39 22.31 22.37 0.0M
2023-10-23 22.43 22.43 22.38 22.41 0.0M
2023-10-20 22.38 22.40 22.36 22.40 0.0M
2023-10-19 22.46 22.53 22.35 22.36 0.0M
2023-10-18 22.44 22.45 22.40 22.45 0.0M
2023-10-17 22.51 22.53 22.44 22.44 0.0M
2023-10-16 22.52 22.56 22.52 22.56 0.0M
2023-10-13 22.68 22.68 22.57 22.57 0.0M
2023-10-12 22.60 22.60 22.60 22.60 0.0M
2023-10-11 22.63 22.63 22.63 22.63 0.0M
2023-10-10 22.52 22.52 22.48 22.48 0.0M
2023-10-09 22.36 22.45 22.28 22.45 0.0M
2023-10-06 22.40 22.40 22.40 22.40 0.0M
2023-10-05 22.53 22.53 22.49 22.49 0.0M
2023-10-04 22.45 22.45 22.45 22.45 0.0M
2023-10-03 22.53 22.53 22.43 22.43 0.0M
2023-10-02 22.47 22.47 22.47 22.47 0.0M
2023-09-29 22.55 22.63 22.54 22.57 0.0M
2023-09-28 22.62 22.62 22.57 22.58 0.0M
2023-09-27 22.63 22.63 22.63 22.63 0.0M
2023-09-26 22.71 22.75 22.71 22.71 0.0M
2023-09-25 22.80 22.80 22.72 22.77 0.0M
2023-09-22 22.84 22.87 22.83 22.87 0.0M
2023-09-21 22.90 22.90 22.90 22.90 0.0M
2023-09-20 22.94 22.95 22.94 22.95 0.0M
2023-09-19 22.99 23.00 22.99 23.00 0.0M
2023-09-18 23.01 23.01 23.01 23.01 0.0M
2023-09-15 23.02 23.02 23.02 23.02 0.0M
2023-09-14 23.06 23.06 23.01 23.01 0.0M
2023-09-13 23.05 23.08 23.05 23.08 0.0M
2023-09-12 23.09 23.09 23.05 23.05 0.0M
2023-09-11 23.04 23.04 23.04 23.04 0.0M
2023-09-08 23.02 23.02 23.02 23.02 0.0M
2023-09-07 23.02 23.05 23.02 23.05 0.0M
2023-09-06 23.09 23.09 23.09 23.09 0.0M
2023-09-05 23.13 23.13 23.07 23.07 0.0M
2023-09-01 23.07 23.07 23.07 23.07 0.0M
2023-08-31 23.20 23.20 23.11 23.16 0.0M
2023-08-30 23.15 23.15 23.15 23.15 0.0M
2023-08-29 23.14 23.17 23.14 23.17 0.0M
2023-08-28 23.12 23.12 23.12 23.12 0.0M
2023-08-25 23.07 23.10 23.07 23.10 0.0M
2023-08-24 23.12 23.12 23.12 23.12 0.0M
2023-08-23 23.11 23.17 23.10 23.14 0.0M
2023-08-22 23.07 23.10 23.05 23.10 0.0M
2023-08-21 23.16 23.16 23.09 23.11 0.0M
2023-08-18 23.13 23.18 23.12 23.15 0.0M
2023-08-17 23.14 23.17 23.11 23.17 0.0M
2023-08-16 23.19 23.20 23.19 23.20 0.0M
2023-08-15 23.26 23.26 23.20 23.23 0.0M
2023-08-14 23.23 23.23 23.22 23.23 0.0M
2023-08-11 23.23 23.23 23.23 23.23 0.0M
2023-08-10 23.23 23.23 23.23 23.23 0.0M
2023-08-09 23.28 23.28 23.28 23.28 0.0M
2023-08-08 23.26 23.27 23.25 23.25 0.0M
2023-08-07 23.22 23.22 23.22 23.22 0.0M
2023-08-04 23.21 23.25 23.21 23.25 0.0M
2023-08-03 23.18 23.18 23.18 23.18 0.0M
2023-08-02 23.28 23.31 23.27 23.31 0.0M
2023-08-01 23.38 23.39 23.38 23.39 0.0M
2023-07-31 23.49 23.49 23.49 23.49 0.0M
2023-07-28 23.52 23.52 23.52 23.52 0.0M
2023-07-27 23.57 23.57 23.50 23.50 0.0M
2023-07-26 23.56 23.56 23.56 23.56 0.0M
2023-07-25 23.53 23.53 23.53 23.53 0.0M
2023-07-24 23.58 23.61 23.56 23.56 0.0M
2023-07-21 23.59 23.59 23.55 23.55 0.0M
2023-07-20 23.51 23.51 23.51 23.51 0.0M
2023-07-19 23.47 23.53 23.47 23.52 0.0M
2023-07-18 23.51 23.51 23.46 23.46 0.0M
2023-07-17 23.40 23.47 23.40 23.43 0.0M
2023-07-14 23.45 23.45 23.45 23.45 0.0M
2023-07-13 23.46 23.46 23.46 23.46 0.0M
2023-07-12 23.40 23.43 23.40 23.43 0.0M
2023-07-11 23.38 23.38 23.38 23.38 0.0M
2023-07-10 23.37 23.38 23.37 23.38 0.0M
2023-07-07 23.40 23.40 23.40 23.40 0.0M
2023-07-06 23.38 23.38 23.37 23.37 0.0M
2023-07-05 23.38 23.38 23.38 23.38 0.0M
2023-07-03 23.36 23.40 23.36 23.40 0.0M
2023-06-30 23.47 23.47 23.47 23.47 0.0M
2023-06-27 23.45 23.47 23.44 23.44 0.0M
2023-06-26 23.47 23.47 23.46 23.46 0.0M
2023-06-23 23.48 23.48 23.46 23.46 0.0M
2023-06-22 23.43 23.44 23.40 23.40 0.0M
2023-06-21 23.45 23.45 23.42 23.42 0.0M
2023-06-20 23.45 23.45 23.39 23.42 0.0M
2023-06-16 23.42 23.42 23.40 23.40 0.0M
2023-06-15 23.33 23.37 23.33 23.37 0.0M
2023-06-14 23.36 23.39 23.33 23.34 0.0M
2023-06-13 23.37 23.40 23.33 23.33 0.0M
2023-06-12 23.27 23.31 23.26 23.31 0.0M
2023-06-09 23.34 23.35 23.33 23.33 0.0M
2023-06-08 23.29 23.33 23.29 23.33 0.0M
2023-06-07 23.28 23.28 23.28 23.28 0.0M
2023-06-06 23.33 23.33 23.25 23.29 0.0M
2023-06-05 23.26 23.26 23.26 23.26 0.0M
2023-06-02 23.27 23.27 23.21 23.21 0.0M
2023-06-01 23.28 23.28 23.18 23.23 0.0M
2023-05-31 23.24 23.25 23.20 23.24 0.0M
2023-05-30 23.23 23.27 23.23 23.25 0.0M
2023-05-26 23.19 23.19 23.19 23.19 0.0M
2023-05-25 23.20 23.22 23.19 23.19 0.0M
2023-05-24 23.22 23.22 23.20 23.20 0.0M
2023-05-23 23.25 23.25 23.20 23.24 0.0M
2023-05-19 23.29 23.29 23.29 23.29 0.0M
2023-05-18 23.45 23.45 23.37 23.37 0.0M
2023-05-16 23.51 23.51 23.44 23.47 0.0M
2023-05-15 23.56 23.56 23.52 23.52 0.0M
2023-05-12 23.53 23.53 23.53 23.53 0.0M
2023-05-11 23.60 23.60 23.57 23.57 0.0M
2023-05-10 23.58 23.58 23.58 23.58 0.0M
2023-05-09 23.53 23.53 23.53 23.53 0.0M
2023-05-08 23.53 23.55 23.52 23.52 0.0M
2023-05-05 23.53 23.53 23.53 23.53 0.0M
2023-05-04 23.53 23.53 23.53 23.53 0.0M
2023-05-03 23.55 23.55 23.52 23.52 0.0M
2023-05-02 23.51 23.55 23.49 23.51 0.0M
2023-05-01 23.49 23.49 23.43 23.44 0.0M
2023-04-27 23.56 23.56 23.53 23.53 0.0M
2023-04-26 23.61 23.61 23.54 23.54 0.0M
2023-04-25 23.58 23.61 23.58 23.61 0.0M
2023-04-24 23.56 23.56 23.56 23.56 0.0M
2023-04-21 23.51 23.51 23.51 23.51 0.0M
2023-04-20 23.49 23.52 23.48 23.52 0.0M
2023-04-19 23.51 23.51 23.51 23.51 0.0M
2023-04-18 23.60 23.62 23.60 23.62 0.0M
2023-04-17 23.75 23.75 23.68 23.71 0.0M
2023-04-14 23.72 23.72 23.72 23.72 0.0M
2023-04-13 23.79 23.79 23.76 23.76 0.0M
2023-04-12 23.79 23.79 23.79 23.79 0.0M
2023-04-11 23.69 23.72 23.67 23.72 0.0M
2023-04-10 23.68 23.68 23.68 23.68 0.0M
2023-04-06 23.74 23.76 23.66 23.76 0.0M
2023-04-05 23.70 23.70 23.70 23.70 0.0M
2023-04-04 23.63 23.63 23.63 23.63 0.0M
2023-04-03 23.59 23.59 23.56 23.56 0.0M
2023-03-31 23.60 23.60 23.60 23.60 0.0M
2023-03-30 23.53 23.61 23.53 23.58 0.0M
2023-03-29 23.51 23.54 23.51 23.54 0.0M
2023-03-28 23.53 23.53 23.53 23.53 0.0M
2023-03-27 23.51 23.56 23.48 23.56 0.0M
2023-03-24 23.53 23.53 23.53 23.53 0.0M
2023-03-23 23.54 23.54 23.51 23.53 0.0M
2023-03-22 23.52 23.52 23.52 23.52 0.0M
2023-03-21 23.43 23.43 23.42 23.42 0.0M
2023-03-20 23.42 23.45 23.42 23.45 0.0M
2023-03-17 23.54 23.54 23.54 23.54 0.0M
2023-03-16 23.49 23.49 23.46 23.46 0.0M
2023-03-15 23.44 23.45 23.44 23.45 0.0M
2023-03-14 23.41 23.41 23.41 23.41 0.0M
2023-03-13 23.39 23.39 23.38 23.39 0.0M
2023-03-10 23.33 23.33 23.33 23.33 0.0M
2023-03-09 23.23 23.28 23.21 23.26 0.0M
2023-03-08 23.20 23.20 23.20 23.20 0.0M
2023-03-07 23.25 23.25 23.21 23.21 0.0M
2023-03-06 23.19 23.22 23.19 23.19 0.0M
2023-03-03 23.14 23.19 23.14 23.19 0.0M
2023-03-02 23.16 23.18 23.15 23.18 0.0M
2023-03-01 23.16 23.20 23.16 23.20 0.0M
2023-02-28 23.34 23.34 23.31 23.31 0.0M
2023-02-27 23.34 23.35 23.27 23.27 0.0M
2023-02-24 23.25 23.26 23.25 23.26 0.0M
2023-02-23 23.31 23.33 23.31 23.33 0.0M
2023-02-22 23.32 23.32 23.32 23.32 0.0M
2023-02-21 23.35 23.35 23.28 23.31 0.0M
2023-02-17 23.35 23.39 23.35 23.39 0.0M
2023-02-16 23.39 23.39 23.39 23.39 0.0M
2023-02-15 23.51 23.51 23.51 23.51 0.0M
2023-02-14 23.50 23.53 23.49 23.53 0.0M
2023-02-13 23.55 23.59 23.55 23.59 0.0M
2023-02-10 23.53 23.56 23.53 23.56 0.0M
2023-02-09 23.62 23.62 23.57 23.57 0.0M
2023-02-08 23.63 23.63 23.56 23.57 0.0M
2023-02-07 23.57 23.60 23.56 23.60 0.0M
2023-02-06 23.62 23.62 23.62 23.62 0.0M
2023-02-03 23.71 23.71 23.62 23.66 0.0M
2023-02-02 23.76 23.76 23.75 23.75 0.0M
2023-02-01 23.68 23.72 23.68 23.72 0.0M
2023-01-31 23.74 23.74 23.71 23.71 0.0M
2023-01-30 23.66 23.66 23.65 23.65 0.0M
2023-01-27 23.73 23.73 23.65 23.69 0.0M
2023-01-26 23.67 23.70 23.67 23.70 0.0M
2023-01-25 23.66 23.69 23.66 23.69 0.0M
2023-01-24 23.67 23.67 23.64 23.65 0.0M
2023-01-23 23.66 23.69 23.65 23.69 0.0M
2023-01-20 23.69 23.70 23.65 23.68 0.0M
2023-01-19 23.74 23.76 23.74 23.76 0.0M
2023-01-18 23.71 23.72 23.70 23.72 0.0M
2023-01-17 23.63 23.66 23.63 23.63 0.0M
2023-01-13 23.64 23.67 23.64 23.65 0.0M
2023-01-12 23.61 23.65 23.61 23.65 0.0M
2023-01-11 23.51 23.57 23.51 23.57 0.0M
2023-01-10 23.46 23.50 23.46 23.48 0.0M
2023-01-09 23.43 23.47 23.43 23.46 0.0M
2023-01-06 23.32 23.44 23.31 23.40 0.0M
2023-01-05 23.33 23.34 23.31 23.33 0.1M
2023-01-04 23.33 23.33 23.31 23.31 0.0M
2023-01-03 23.30 23.31 23.25 23.25 0.0M