Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares Intermediate Muni Income Active ETF (INMU)

23.27
+0.32
+(1.39%)
At close: April 9 at 3:58:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202522.9623.5222.7123.2723.27168,200
Apr 8, 202523.3723.3722.8522.9522.95395,700
Apr 7, 202523.7223.7523.4523.4723.4744,900
Apr 4, 202523.7623.8023.6723.7023.7029,000
Apr 3, 202523.6723.7223.6723.6923.6932,400
Apr 2, 202523.6123.6723.5223.5923.5959,100
Apr 1, 2025 0.07 Dividend
Apr 1, 202523.6223.6723.6023.6423.6428,800
Mar 31, 202523.6023.6723.5923.6623.5843,000
Mar 28, 202523.5923.6423.5923.6323.5512,200
Mar 27, 202523.5523.5823.5023.5623.4975,100
Mar 26, 202523.6023.6123.5623.5923.529,000
Mar 25, 202523.6423.7123.6423.6523.5816,500
Mar 24, 202523.6523.7023.6523.6723.6010,800
Mar 21, 202523.7123.7423.6623.6823.6114,900
Mar 20, 202523.7223.7723.7223.7323.66116,500
Mar 19, 202523.6723.7223.6623.7223.6512,100
Mar 18, 202523.6723.7123.6723.7123.645,600
Mar 17, 202523.7323.7523.6723.7523.6811,100
Mar 14, 202523.6423.7123.6423.7123.6423,000
Mar 13, 202523.6723.7023.6023.6823.6115,800
Mar 12, 202523.7223.7223.6523.7023.6320,000
Mar 11, 202523.8323.8323.7423.7523.686,600
Mar 10, 202523.8423.8423.8023.8123.7417,100
Mar 7, 202523.8223.8323.7323.8223.7444,900
Mar 6, 202523.8623.8623.7623.8123.7418,900
Mar 5, 202523.8723.8723.8023.8223.7537,700
Mar 4, 202523.9823.9823.8223.8323.7610,200
Mar 3, 2025 0.07 Dividend
Mar 3, 202523.8923.8923.8223.8523.7857,700
Feb 28, 202523.9623.9723.9423.9723.826,200
Feb 27, 202523.9223.9423.8923.9123.7617,300
Feb 26, 202523.9423.9823.9223.9423.8068,400
Feb 25, 202523.9223.9423.8923.9123.7636,200
Feb 24, 202523.8323.8623.8123.8523.7129,700
Feb 21, 202523.7723.8623.7723.8323.6914,200
Feb 20, 202523.7923.8223.7323.7923.6530,900
Feb 19, 202523.8023.8023.7323.7823.6414,600
Feb 18, 202523.7823.8023.7423.7423.5910,100
Feb 14, 202523.7823.8123.7723.7723.633,500
Feb 13, 202523.7023.7523.7023.7523.607,100
Feb 12, 202523.7623.7623.6223.6623.5114,000
Feb 11, 202523.7623.7823.7223.7523.6041,100
Feb 10, 202523.8123.8323.7823.8023.6519,800
Feb 7, 202523.7623.8223.7523.7823.6436,200
Feb 6, 202523.7923.8423.7423.7823.6423,200
Feb 5, 202523.7623.8023.6323.7723.63162,400
Feb 4, 202523.7023.7723.6923.7223.5719,600
Feb 3, 2025 0.07 Dividend
Feb 3, 202523.7123.7423.7123.7123.5745,200
Jan 31, 202523.7623.8723.7023.7323.5259,500
Jan 30, 202523.7223.7523.7223.7523.541,700
Jan 29, 202523.7323.7423.6923.7123.504,900
Jan 28, 202523.7323.7723.6623.7223.5134,600
Jan 27, 202523.6923.7423.6623.7223.5048,100
Jan 24, 202523.6723.7023.6423.6623.4432,600
Jan 23, 202523.6123.6723.6123.6323.4216,600
Jan 22, 202523.6723.6723.6523.6523.443,800
Jan 21, 202523.6423.8123.6123.7723.5615,500
Jan 17, 202523.5923.6623.5923.6623.4516,200
Jan 16, 202523.5923.6223.5223.6223.4113,400
Jan 15, 202523.5523.5723.4823.5323.3218,500
Jan 14, 202523.4523.4523.3623.4423.2317,400
Jan 13, 202523.4923.5223.4323.4523.2511,300
Jan 10, 202523.5023.5423.4923.5023.294,100
Jan 8, 202523.5823.5823.5523.5823.378,300
Jan 7, 202523.6323.6923.6123.6523.4430,400
Jan 6, 202523.6323.6723.6323.6623.452,600
Jan 3, 202523.6423.6723.6423.6723.455,700
Jan 2, 202523.6923.6923.5923.6423.4310,600
Dec 31, 202423.5923.6523.5823.6023.3975,500
Dec 30, 202423.5923.6523.5823.6523.4417,300
Dec 27, 202423.5123.5923.5123.5423.3332,900
Dec 26, 202423.5223.5723.5223.5523.347,400
Dec 24, 202423.4923.5923.4523.5523.3414,000
Dec 23, 202423.6823.6823.5223.6023.3920,900
Dec 20, 202423.6423.7723.5923.7723.56110,500
Dec 19, 202423.5123.7123.5123.5623.3547,800
Dec 18, 2024 0.07 Dividend
Dec 18, 202423.7423.7523.6523.6523.4416,000
Dec 17, 202423.8523.9623.8423.8423.5635,700
Dec 16, 202423.8523.9623.8123.8423.5750,000
Dec 13, 202423.7923.8223.7923.8123.544,000
Dec 12, 202424.0624.0623.8323.8923.6138,700
Dec 11, 202423.9624.1923.9423.9523.6760,800
Dec 10, 202423.9724.1023.9524.0023.7231,900
Dec 9, 202423.9623.9823.9623.9723.6831,800
Dec 6, 202423.9524.0023.9524.0023.7218,500
Dec 5, 202424.0424.0423.9123.9423.664,100
Dec 4, 202423.9223.9623.8823.9423.667,600
Dec 3, 202423.9423.9523.9123.9123.631,200
Dec 2, 2024 0.08 Dividend
Dec 2, 202423.9123.9323.9023.9223.636,100
Nov 29, 202423.9823.9823.9823.9823.62100
Nov 27, 202423.9323.9323.9223.9223.56900
Nov 26, 202423.8423.8623.8423.8623.511,300
Nov 25, 202423.8423.8423.8423.8423.495,100
Nov 22, 202423.7823.7823.7723.7723.424,800
Nov 21, 202423.7723.7923.7523.7523.405,100
Nov 20, 202423.7523.7923.7523.7523.393,300
Nov 19, 202423.8023.8023.7723.7723.421,900
Nov 18, 202423.7323.7523.7323.7523.401,400
Nov 15, 202423.6723.7423.6723.7123.364,100
Nov 14, 202423.7123.7123.6923.6923.341,500
Nov 13, 202423.7223.7723.6923.6923.34500
Nov 12, 202423.7423.7423.7123.7323.382,800
Nov 11, 202423.6723.7723.6723.7723.423,700
Nov 8, 202423.7023.7023.6923.6923.3427,600
Nov 7, 202423.6223.6223.5823.5923.246,500
Nov 6, 202423.4723.5223.4723.5023.169,200
Nov 5, 202423.7223.7523.7223.7523.40500
Nov 4, 202423.7123.7123.6623.7123.368,700
Nov 1, 2024 0.06 Dividend
Nov 1, 202423.7023.7023.6623.6623.303,400
Oct 31, 202423.7223.8123.7023.8123.396,300
Oct 30, 202423.7523.7523.7123.7423.335,900
Oct 29, 202423.7623.7623.7123.7423.338,300
Oct 28, 202423.7523.7823.7323.7523.334,900
Oct 25, 202423.7823.8123.7623.7623.353,500
Oct 24, 202423.6723.7123.6723.7023.294,500
Oct 23, 202423.8323.8323.6723.7023.2947,700
Oct 22, 202423.9023.9023.8323.8423.4229,300
Oct 21, 202423.9123.9223.8623.8623.448,800
Oct 18, 202423.9423.9923.9123.9323.5111,300
Oct 17, 202423.9023.9323.8323.9223.5011,800
Oct 16, 202423.9423.9623.9323.9623.54800
Oct 15, 202423.8923.9423.8823.9223.507,800
Oct 14, 202423.8323.8423.8323.8423.424,200
Oct 11, 202423.9123.9123.9123.9123.49200
Oct 10, 202423.8923.9323.8923.9123.492,300
Oct 9, 202423.9023.9123.8823.9023.483,900
Oct 8, 202423.9223.9323.9223.9223.501,000
Oct 7, 202423.9123.9923.8723.9423.5214,400
Oct 4, 202424.0124.0123.9423.9423.5227,600
Oct 3, 202424.0224.0324.0224.0323.611,500
Oct 2, 202424.0024.0724.0024.0623.6418,900
Oct 1, 2024 0.07 Dividend
Oct 1, 202424.0524.0524.0024.0423.625,000
Sep 30, 202424.0824.0824.0524.0823.59133,500
Sep 27, 202424.0624.0824.0624.0823.602,500
Sep 26, 202424.0324.0624.0224.0223.541,800
Sep 25, 202424.0024.0624.0024.0223.531,700
Sep 24, 202424.0124.0824.0124.0323.554,400
Sep 23, 202424.0124.0924.0024.0623.5726,500
Sep 20, 202424.0124.0324.0024.0023.511,700
Sep 19, 202424.0024.0623.9924.0623.5811,100
Sep 18, 202424.0224.0424.0024.0123.539,200
Sep 17, 202424.0224.0324.0224.0223.5435,000
Sep 16, 202424.0724.1324.0424.1323.6439,100
Sep 13, 202424.0524.0824.0224.0623.573,000
Sep 12, 202424.0124.0524.0024.0423.5646,100
Sep 11, 202424.0624.0624.0424.0423.56800
Sep 10, 202424.0224.1124.0124.0523.579,200
Sep 9, 202423.9924.0223.9924.0223.54700
Sep 6, 202424.0124.0124.0024.0123.531,600
Sep 5, 202423.9724.0023.9623.9823.502,600
Sep 4, 202423.9523.9723.9423.9623.481,100
Sep 3, 2024 0.06 Dividend
Sep 3, 202423.9223.9423.9223.9323.454,300
Aug 30, 202423.9723.9723.9423.9423.40300
Aug 29, 202424.0024.0023.9423.9723.4319,600
Aug 28, 202424.0024.0424.0024.0023.4613,500
Aug 27, 202423.9624.1023.9323.9523.4135,600
Aug 26, 202423.9824.0423.9724.0223.4813,200
Aug 23, 202423.9824.0123.9824.0123.4712,700
Aug 22, 202423.9223.9423.8923.9023.356,300
Aug 21, 202423.9423.9523.9223.9223.381,200
Aug 20, 202423.9023.9623.9023.9123.3735,000
Aug 19, 202423.9023.9123.8923.8923.351,100
Aug 16, 202423.9023.9023.9023.9023.361,800
Aug 15, 202423.8323.8323.8323.8323.291,600
Aug 14, 202423.8923.9023.8623.9023.364,800
Aug 13, 202423.9023.9923.9023.9123.3611,500
Aug 12, 202423.8723.8823.8523.8823.331,700
Aug 9, 202423.8423.8823.8323.8823.345,700
Aug 8, 202423.8423.8423.8123.8423.302,400
Aug 7, 202423.9623.9623.8723.8723.3312,900
Aug 6, 202424.0024.0223.9724.0123.466,700
Aug 5, 202423.7124.1723.7124.0223.482,400
Aug 2, 202423.9124.0223.9024.0123.4714,300
Aug 1, 2024 0.07 Dividend
Aug 1, 202423.8223.8323.8223.8323.29800
Jul 31, 202423.8223.8323.8223.8323.221,000
Jul 30, 202423.8223.8223.8123.8123.201,600
Jul 29, 202423.7823.8223.7823.8123.206,600
Jul 26, 202423.7123.7923.7123.7823.174,000
Jul 25, 202423.7223.7423.7123.7423.133,200
Jul 24, 202423.7223.7223.7223.7223.11600
Jul 23, 202423.7223.7623.7223.7423.134,100
Jul 22, 202423.7423.7523.7223.7323.125,300
Jul 19, 202423.7423.7823.7023.7623.1517,100
Jul 18, 202423.7523.7823.7323.7823.174,100
Jul 17, 202423.7623.7823.7423.7823.174,500
Jul 16, 202423.7223.7623.7223.7423.148,400
Jul 15, 202423.6823.6823.6823.6823.08300
Jul 12, 202423.7023.7223.7023.7223.11500
Jul 11, 202423.6623.7123.6523.7123.115,500
Jul 10, 202423.6523.6523.6023.6323.031,100
Jul 9, 202423.6223.6723.6123.6723.0715,300
Jul 8, 202423.5423.6023.5423.5922.9927,800
Jul 5, 202423.5823.5823.5823.5822.98700
Jul 3, 202423.5123.5223.4923.5222.921,500
Jul 2, 202423.4723.4823.4623.4722.872,600
Jul 1, 2024 0.07 Dividend
Jul 1, 202423.4623.4823.4523.4722.876,000
Jun 28, 202423.5623.5723.5423.5422.871,800
Jun 27, 202423.5723.5823.5623.5822.901,400
Jun 26, 202423.6123.6423.5823.6422.966,100
Jun 25, 202423.6523.6523.6523.6522.97-
Jun 24, 202423.6423.6723.6423.6722.99500
Jun 21, 202423.6923.6923.6423.6422.96800
Jun 20, 202423.5923.6723.5923.6422.9615,100
Jun 18, 202423.6923.7223.6523.7023.026,600
Jun 17, 202423.6323.6423.6323.6322.95700
Jun 14, 202423.6023.6723.5923.6622.989,400
Jun 13, 202423.6723.6723.6623.6723.00700
Jun 12, 202423.5823.6523.5423.6022.934,900
Jun 11, 202423.5123.5623.4523.5322.8615,000
Jun 10, 202423.5023.5223.4823.5122.841,100
Jun 7, 202423.4823.5123.4823.4822.81500
Jun 6, 202423.5923.5923.5723.5722.90100
Jun 5, 202423.4623.5123.4623.5122.841,600
Jun 4, 202423.3723.5223.3723.4322.779,300
Jun 3, 2024 0.06 Dividend
Jun 3, 202423.3923.3923.3623.3622.701,200
May 31, 202423.4423.4423.4423.4422.71100
May 30, 202423.3923.3923.3123.3822.656,400
May 29, 202423.4123.4323.3923.3922.6626,500
May 28, 202423.4423.4423.4323.4322.705,200
May 24, 202423.4223.4623.4223.4322.701,000
May 23, 202423.4323.4323.4323.4322.70100
May 22, 202423.5223.5223.5223.5222.79100
May 21, 202423.5723.5723.5723.5722.84100
May 20, 202423.6423.6423.6123.6122.87400
May 17, 202423.6823.6823.6523.6622.921,300
May 16, 202423.7123.7123.6823.6822.947,500
May 15, 202423.7123.7123.7023.7122.973,100
May 14, 202423.6523.6523.6123.6422.902,100
May 13, 202423.6623.6623.6623.6622.921,000
May 10, 202423.6423.6423.6223.6222.882,400
May 9, 202423.6023.6023.5523.5522.823,200
May 8, 202423.5723.5823.5623.5822.85900
May 7, 202423.5823.5823.5723.5722.832,200
May 6, 202423.5023.5623.5023.5322.809,800
May 3, 202423.5123.5123.4823.5022.77400
May 2, 202423.4523.4723.4323.4322.704,500
May 1, 2024 0.07 Dividend
May 1, 202423.4223.4223.4223.4222.70100
Apr 30, 202423.4723.4723.4523.4622.66500
Apr 29, 202423.5023.5023.3823.4422.6519,000
Apr 26, 202423.4623.5223.4123.4622.6618,200
Apr 25, 202423.5423.5423.4523.4622.661,200
Apr 24, 202423.4923.4923.4723.4922.693,100
Apr 23, 202423.5123.5223.5123.5222.72200
Apr 22, 202423.5023.6323.5023.5322.7313,400
Apr 19, 202423.5423.5523.5223.5222.721,200
Apr 18, 202423.5223.5323.5223.5322.731,300
Apr 17, 202423.5023.5223.5023.5222.722,400
Apr 16, 202423.4823.4823.4823.4822.68200
Apr 15, 202423.5123.5823.5123.5322.7348,200
Apr 12, 202423.5223.5423.4823.5422.74700
Apr 11, 202423.5023.5123.5023.5122.7112,900
Apr 10, 202423.5023.5023.5023.5022.69100

Related Tickers