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
2024-12-31 23.59 23.65 23.58 23.60 0.1M
2024-12-30 23.59 23.65 23.58 23.65 0.0M
2024-12-27 23.51 23.59 23.51 23.54 0.0M
2024-12-26 23.52 23.57 23.52 23.55 0.0M
2024-12-24 23.49 23.59 23.45 23.55 0.0M
2024-12-23 23.68 23.68 23.52 23.60 0.0M
2024-12-20 23.64 23.77 23.59 23.77 0.1M
2024-12-19 23.51 23.71 23.51 23.56 0.0M
2024-12-18 23.74 23.76 23.65 23.65 0.0M
2024-12-17 23.85 23.96 23.84 23.84 0.0M
2024-12-16 23.85 23.96 23.81 23.85 0.1M
2024-12-13 23.79 23.82 23.79 23.81 0.0M
2024-12-12 24.06 24.06 23.83 23.89 0.0M
2024-12-11 23.96 24.19 23.94 23.95 0.1M
2024-12-10 23.97 24.10 23.95 24.01 0.0M
2024-12-09 23.96 23.98 23.96 23.97 0.0M
2024-12-06 23.95 24.00 23.95 24.00 0.0M
2024-12-05 24.04 24.04 23.91 23.94 0.0M
2024-12-04 23.92 23.96 23.88 23.94 0.0M
2024-12-03 23.95 23.95 23.91 23.91 0.0M
2024-12-02 23.91 23.93 23.90 23.92 0.0M
2024-11-29 23.98 23.98 23.98 23.98 0.0M
2024-11-27 23.94 23.94 23.92 23.92 0.0M
2024-11-26 23.84 23.87 23.84 23.87 0.0M
2024-11-25 23.84 23.85 23.84 23.84 0.0M
2024-11-22 23.78 23.78 23.77 23.77 0.0M
2024-11-21 23.77 23.79 23.75 23.75 0.0M
2024-11-20 23.75 23.79 23.75 23.75 0.0M
2024-11-19 23.80 23.80 23.77 23.78 0.0M
2024-11-18 23.73 23.76 23.73 23.76 0.0M
2024-11-15 23.67 23.74 23.67 23.71 0.0M
2024-11-14 23.71 23.71 23.69 23.69 0.0M
2024-11-13 23.72 23.77 23.70 23.70 0.0M
2024-11-12 23.74 23.74 23.71 23.73 0.0M
2024-11-11 23.67 23.77 23.67 23.77 0.0M
2024-11-08 23.70 23.70 23.69 23.70 0.0M
2024-11-07 23.62 23.62 23.58 23.59 0.0M
2024-11-06 23.47 23.53 23.47 23.50 0.0M
2024-11-05 23.72 23.75 23.72 23.75 0.0M
2024-11-04 23.71 23.71 23.66 23.71 0.0M
2024-11-01 23.70 23.70 23.66 23.66 0.0M
2024-10-31 23.72 23.81 23.70 23.81 0.0M
2024-10-30 23.75 23.75 23.71 23.74 0.0M
2024-10-29 23.76 23.76 23.71 23.74 0.0M
2024-10-28 23.75 23.78 23.73 23.75 0.0M
2024-10-25 23.78 23.81 23.76 23.76 0.0M
2024-10-24 23.67 23.71 23.67 23.70 0.0M
2024-10-23 23.83 23.83 23.67 23.70 0.0M
2024-10-22 23.90 23.90 23.83 23.84 0.0M
2024-10-21 23.91 23.92 23.86 23.86 0.0M
2024-10-18 23.94 23.99 23.91 23.93 0.0M
2024-10-17 23.90 23.93 23.83 23.92 0.0M
2024-10-16 23.94 23.96 23.93 23.96 0.0M
2024-10-15 23.89 23.94 23.88 23.92 0.0M
2024-10-14 23.84 23.84 23.84 23.84 0.0M
2024-10-11 23.91 23.91 23.91 23.91 0.0M
2024-10-10 23.89 23.93 23.89 23.91 0.0M
2024-10-09 23.90 23.91 23.88 23.90 0.0M
2024-10-08 23.92 23.93 23.92 23.92 0.0M
2024-10-07 23.91 23.99 23.87 23.94 0.0M
2024-10-04 24.01 24.01 23.94 23.94 0.0M
2024-10-03 24.02 24.04 24.02 24.03 0.0M
2024-10-02 24.00 24.07 24.00 24.06 0.0M
2024-10-01 24.05 24.05 24.00 24.04 0.0M
2024-09-30 24.08 24.08 24.05 24.08 0.1M
2024-09-27 24.06 24.09 24.06 24.09 0.0M
2024-09-26 24.03 24.06 24.02 24.02 0.0M
2024-09-25 24.00 24.06 24.00 24.02 0.0M
2024-09-24 24.02 24.08 24.02 24.03 0.0M
2024-09-23 24.01 24.09 24.00 24.06 0.0M
2024-09-20 24.01 24.03 24.00 24.00 0.0M
2024-09-19 24.00 24.06 23.99 24.06 0.0M
2024-09-18 24.02 24.04 24.00 24.01 0.0M
2024-09-17 24.02 24.03 24.02 24.02 0.0M
2024-09-16 24.07 24.13 24.04 24.13 0.0M
2024-09-13 24.05 24.08 24.02 24.06 0.0M
2024-09-12 24.01 24.05 24.00 24.04 0.0M
2024-09-11 24.06 24.06 24.04 24.04 0.0M
2024-09-10 24.02 24.11 24.01 24.05 0.0M
2024-09-09 23.99 24.02 23.99 24.02 0.0M
2024-09-06 24.01 24.02 24.00 24.01 0.0M
2024-09-05 23.97 24.00 23.96 23.98 0.0M
2024-09-04 23.95 23.97 23.94 23.96 0.0M
2024-09-03 23.92 23.94 23.92 23.94 0.0M
2024-08-30 23.97 23.97 23.94 23.94 0.0M
2024-08-29 24.00 24.00 23.94 23.97 0.0M
2024-08-28 24.00 24.04 24.00 24.00 0.0M
2024-08-27 23.96 24.10 23.93 23.96 0.0M
2024-08-26 23.98 24.04 23.97 24.02 0.0M
2024-08-23 23.98 24.01 23.98 24.01 0.0M
2024-08-22 23.92 23.94 23.89 23.90 0.0M
2024-08-21 23.94 23.95 23.93 23.93 0.0M
2024-08-20 23.90 23.96 23.90 23.91 0.0M
2024-08-19 23.90 23.91 23.89 23.89 0.0M
2024-08-16 23.90 23.90 23.90 23.90 0.0M
2024-08-15 23.83 23.83 23.83 23.83 0.0M
2024-08-14 23.89 23.90 23.86 23.90 0.0M
2024-08-13 23.90 23.99 23.90 23.91 0.0M
2024-08-12 23.87 23.88 23.85 23.88 0.0M
2024-08-09 23.84 23.88 23.83 23.88 0.0M
2024-08-08 23.84 23.84 23.81 23.84 0.0M
2024-08-07 23.96 23.96 23.87 23.87 0.0M
2024-08-06 24.00 24.02 23.97 24.01 0.0M
2024-08-05 23.71 24.17 23.71 24.02 0.0M
2024-08-02 23.91 24.02 23.90 24.01 0.0M
2024-08-01 23.82 23.83 23.82 23.83 0.0M
2024-07-31 23.82 23.83 23.82 23.83 0.0M
2024-07-30 23.82 23.82 23.81 23.81 0.0M
2024-07-29 23.79 23.82 23.79 23.81 0.0M
2024-07-26 23.71 23.79 23.71 23.78 0.0M
2024-07-25 23.72 23.74 23.71 23.74 0.0M
2024-07-24 23.72 23.72 23.72 23.72 0.0M
2024-07-23 23.72 23.76 23.72 23.74 0.0M
2024-07-22 23.74 23.75 23.72 23.73 0.0M
2024-07-19 23.74 23.78 23.70 23.76 0.0M
2024-07-18 23.75 23.78 23.73 23.78 0.0M
2024-07-17 23.76 23.78 23.74 23.78 0.0M
2024-07-16 23.72 23.76 23.72 23.74 0.0M
2024-07-15 23.68 23.68 23.68 23.68 0.0M
2024-07-12 23.70 23.72 23.70 23.72 0.0M
2024-07-11 23.66 23.71 23.65 23.71 0.0M
2024-07-10 23.65 23.65 23.60 23.63 0.0M
2024-07-09 23.62 23.67 23.61 23.67 0.0M
2024-07-08 23.54 23.60 23.54 23.59 0.0M
2024-07-05 23.58 23.58 23.58 23.58 0.0M
2024-07-03 23.51 23.53 23.49 23.53 0.0M
2024-07-02 23.47 23.48 23.46 23.47 0.0M
2024-07-01 23.46 23.48 23.45 23.47 0.0M
2024-06-28 23.56 23.57 23.54 23.54 0.0M
2024-06-27 23.57 23.58 23.56 23.58 0.0M
2024-06-26 23.61 23.64 23.58 23.64 0.0M
2024-06-24 23.64 23.67 23.64 23.67 0.0M
2024-06-21 23.69 23.69 23.64 23.64 0.0M
2024-06-20 23.59 23.67 23.59 23.64 0.0M
2024-06-18 23.69 23.72 23.65 23.70 0.0M
2024-06-17 23.63 23.64 23.63 23.63 0.0M
2024-06-14 23.60 23.67 23.59 23.66 0.0M
2024-06-13 23.67 23.67 23.66 23.67 0.0M
2024-06-12 23.58 23.65 23.54 23.60 0.0M
2024-06-11 23.51 23.56 23.45 23.53 0.0M
2024-06-10 23.50 23.52 23.48 23.51 0.0M
2024-06-07 23.48 23.51 23.48 23.48 0.0M
2024-06-06 23.59 23.59 23.57 23.57 0.0M
2024-06-05 23.46 23.51 23.46 23.51 0.0M
2024-06-04 23.37 23.52 23.37 23.43 0.0M
2024-06-03 23.39 23.39 23.37 23.37 0.0M
2024-05-31 23.44 23.44 23.44 23.44 0.0M
2024-05-30 23.39 23.39 23.31 23.38 0.0M
2024-05-29 23.41 23.43 23.39 23.39 0.0M
2024-05-28 23.44 23.44 23.43 23.43 0.0M
2024-05-24 23.42 23.46 23.42 23.43 0.0M
2024-05-23 23.43 23.43 23.43 23.43 0.0M
2024-05-22 23.52 23.52 23.52 23.52 0.0M
2024-05-21 23.57 23.57 23.57 23.57 0.0M
2024-05-20 23.64 23.64 23.61 23.61 0.0M
2024-05-17 23.68 23.68 23.65 23.66 0.0M
2024-05-16 23.71 23.71 23.68 23.68 0.0M
2024-05-15 23.71 23.71 23.70 23.71 0.0M
2024-05-14 23.65 23.65 23.61 23.64 0.0M
2024-05-13 23.66 23.66 23.66 23.66 0.0M
2024-05-10 23.64 23.64 23.62 23.62 0.0M
2024-05-09 23.61 23.61 23.55 23.55 0.0M
2024-05-08 23.57 23.59 23.56 23.59 0.0M
2024-05-07 23.58 23.58 23.57 23.57 0.0M
2024-05-06 23.50 23.56 23.50 23.53 0.0M
2024-05-03 23.51 23.51 23.48 23.50 0.0M
2024-05-02 23.45 23.47 23.43 23.43 0.0M
2024-05-01 23.43 23.43 23.43 23.43 0.0M
2024-04-30 23.47 23.47 23.45 23.46 0.0M
2024-04-29 23.50 23.51 23.38 23.45 0.0M
2024-04-26 23.46 23.52 23.41 23.46 0.0M
2024-04-25 23.54 23.54 23.45 23.46 0.0M
2024-04-24 23.49 23.49 23.47 23.49 0.0M
2024-04-23 23.51 23.52 23.51 23.52 0.0M
2024-04-22 23.50 23.63 23.50 23.53 0.0M
2024-04-19 23.54 23.55 23.52 23.52 0.0M
2024-04-18 23.52 23.54 23.52 23.54 0.0M
2024-04-17 23.51 23.53 23.51 23.53 0.0M
2024-04-16 23.48 23.48 23.48 23.48 0.0M
2024-04-15 23.51 23.58 23.51 23.53 0.0M
2024-04-12 23.52 23.54 23.48 23.54 0.0M
2024-04-11 23.50 23.51 23.50 23.51 0.0M
2024-04-10 23.50 23.50 23.50 23.50 0.0M
2024-04-09 23.65 23.65 23.64 23.64 0.0M
2024-04-08 23.57 23.59 23.57 23.59 0.0M
2024-04-05 23.60 23.60 23.59 23.59 0.0M
2024-04-04 23.59 23.63 23.59 23.63 0.0M
2024-04-03 23.55 23.58 23.55 23.57 0.0M
2024-04-02 23.65 23.65 23.56 23.61 0.0M
2024-04-01 23.64 23.64 23.64 23.64 0.0M
2024-03-28 23.76 23.76 23.76 23.76 0.0M
2024-03-27 23.78 23.78 23.77 23.77 0.0M
2024-03-26 23.80 23.80 23.77 23.77 0.0M
2024-03-25 23.81 23.81 23.81 23.81 0.0M
2024-03-22 23.80 23.80 23.80 23.80 0.0M
2024-03-21 23.78 23.78 23.78 23.78 0.0M
2024-03-20 23.80 23.85 23.80 23.82 0.0M
2024-03-19 23.80 23.80 23.80 23.80 0.0M
2024-03-18 23.78 23.79 23.78 23.78 0.0M
2024-03-15 23.78 23.78 23.78 23.78 0.0M
2024-03-14 23.80 23.81 23.79 23.79 0.0M
2024-03-12 23.79 23.83 23.79 23.80 0.0M
2024-03-11 23.78 23.78 23.78 23.78 0.0M
2024-03-08 23.78 23.78 23.75 23.75 0.0M
2024-03-07 23.77 23.80 23.77 23.80 0.0M
2024-03-06 23.68 23.77 23.68 23.70 0.0M
2024-03-05 23.73 23.73 23.64 23.71 0.0M
2024-03-04 23.64 23.66 23.64 23.66 0.0M
2024-03-01 23.66 23.67 23.63 23.67 0.0M
2024-02-29 23.75 23.75 23.73 23.73 0.0M
2024-02-28 23.73 23.73 23.71 23.72 0.0M
2024-02-27 23.67 23.67 23.66 23.66 0.0M
2024-02-26 23.68 23.68 23.68 23.68 0.0M
2024-02-23 23.67 23.67 23.67 23.67 0.0M
2024-02-22 23.62 23.63 23.53 23.63 0.0M
2024-02-21 23.68 23.68 23.57 23.60 0.0M
2024-02-20 23.64 23.64 23.64 23.64 0.0M
2024-02-16 23.63 23.73 23.63 23.66 0.0M
2024-02-15 23.66 23.69 23.66 23.67 0.0M
2024-02-14 23.62 23.72 23.62 23.71 0.0M
2024-02-13 23.64 23.64 23.58 23.59 0.0M
2024-02-12 23.70 23.77 23.70 23.75 0.0M
2024-02-09 23.67 23.67 23.67 23.67 0.0M
2024-02-08 23.63 23.64 23.63 23.64 0.0M
2024-02-07 23.68 23.68 23.68 23.68 0.0M
2024-02-06 23.71 23.73 23.66 23.66 0.0M
2024-02-05 23.71 23.71 23.66 23.66 0.0M
2024-02-02 23.75 23.77 23.73 23.77 0.0M
2024-02-01 23.78 23.80 23.71 23.78 0.0M
2024-01-31 23.79 23.80 23.76 23.79 0.0M
2024-01-30 23.69 23.71 23.66 23.67 0.0M
2024-01-29 23.70 23.72 23.67 23.72 0.0M
2024-01-26 23.60 23.67 23.60 23.67 0.0M
2024-01-25 23.64 23.64 23.64 23.64 0.0M
2024-01-24 23.61 23.62 23.60 23.61 0.0M
2024-01-23 23.62 23.62 23.60 23.62 0.0M
2024-01-22 23.65 23.67 23.65 23.66 0.0M
2024-01-19 23.63 23.65 23.60 23.61 0.0M
2024-01-18 23.65 23.65 23.65 23.65 0.0M
2024-01-17 23.70 23.70 23.70 23.70 0.0M
2024-01-16 23.82 23.82 23.73 23.75 0.0M
2024-01-12 23.81 23.81 23.81 23.81 0.0M
2024-01-11 23.77 23.83 23.77 23.78 0.0M
2024-01-10 23.77 23.92 23.77 23.77 0.0M
2024-01-09 23.79 23.79 23.74 23.74 0.0M
2024-01-08 23.80 23.81 23.78 23.80 0.0M
2024-01-05 23.80 23.87 23.80 23.81 0.0M
2024-01-04 23.79 23.82 23.77 23.82 0.0M
2024-01-03 23.82 23.83 23.82 23.83 0.0M
2024-01-02 23.74 23.81 23.74 23.80 0.0M