MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INMU — iShares Intermediate Muni Income Active ETF
NYSE ArcaiShares Intermediate Muni Income Active ETF
$22.92
-0.01(-0.04%)
- O
- 23.15
- H
- 23.15
- L
- 22.90
- V
- 916.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.92
Period Return-1.04%
Period High$24.58
Period Low$22.65
Avg Daily Volume180.7K
Total Trading Days365
INMU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.15 | $23.15 | $22.90 | $22.92 | $-0.01 | -0.04% | 916,323 | $23.01 | $22.90 $23.15 |
| Oct 1, 2026 | $22.86 | $23.01 | $22.86 | $22.93 | +$0.04 | +0.17% | 697,042 | $22.94 | $22.86 $23.01 |
| Sep 30, 2026 | $22.83 | $22.92 | $22.81 | $22.89 | +$0.18 | +0.79% | 1,095,934 | $22.88 | $22.81 $22.92 |
| Sep 29, 2026 | $22.77 | $22.77 | $22.67 | $22.71 | $-0.11 | -0.48% | 771,775 | $22.71 | $22.67 $22.77 |
| Sep 28, 2026 | $22.87 | $22.87 | $22.65 | $22.82 | $-0.04 | -0.17% | 981,096 | $22.78 | $22.65 $22.87 |
| Sep 25, 2026 | $22.97 | $22.99 | $22.76 | $22.86 | $-0.17 | -0.74% | 702,105 | $22.90 | $22.76 $22.99 |
| Sep 24, 2026 | $23.15 | $23.17 | $22.86 | $23.03 | $-0.06 | -0.26% | 818,724 | $23.00 | $22.86 $23.17 |
| Sep 23, 2026 | $23.24 | $23.24 | $23.02 | $23.09 | $-0.14 | -0.60% | 721,911 | $23.10 | $23.02 $23.24 |
| Sep 22, 2026 | $23.25 | $23.27 | $23.22 | $23.23 | $-0.02 | -0.09% | 3,914,523 | $23.25 | $23.22 $23.27 |
| Sep 21, 2026 | $23.30 | $23.30 | $23.22 | $23.25 | +$0.00 | +0.00% | 324,414 | $23.25 | $23.22 $23.30 |
| Sep 18, 2026 | $23.28 | $23.28 | $23.19 | $23.25 | $-0.06 | -0.26% | 376,534 | $23.23 | $23.19 $23.28 |
| Sep 17, 2026 | $23.36 | $23.36 | $23.26 | $23.31 | +$0.07 | +0.30% | 256,488 | $23.30 | $23.26 $23.36 |
| Sep 16, 2026 | $23.24 | $23.28 | $23.21 | $23.24 | +$0.01 | +0.04% | 539,124 | $23.24 | $23.21 $23.28 |
| Sep 15, 2026 | $23.27 | $23.29 | $23.21 | $23.23 | $-0.05 | -0.21% | 387,082 | $23.24 | $23.21 $23.29 |
| Sep 14, 2026 | $23.31 | $23.35 | $23.26 | $23.28 | $-0.05 | -0.21% | 516,715 | $23.30 | $23.26 $23.35 |
| Sep 11, 2026 | $23.28 | $23.37 | $23.28 | $23.33 | +$0.07 | +0.30% | 287,326 | $23.32 | $23.28 $23.37 |
| Sep 10, 2026 | $23.33 | $23.33 | $23.24 | $23.26 | $-0.10 | -0.43% | 565,084 | $23.27 | $23.24 $23.33 |
| Sep 9, 2026 | $23.48 | $23.48 | $23.35 | $23.36 | $-0.09 | -0.38% | 410,459 | $23.39 | $23.35 $23.48 |
| Sep 8, 2026 | $23.47 | $23.50 | $23.44 | $23.45 | $-0.01 | -0.04% | 245,455 | $23.47 | $23.44 $23.50 |
| Sep 4, 2026 | $23.49 | $23.51 | $23.42 | $23.46 | +$0.02 | +0.09% | 418,708 | $23.46 | $23.42 $23.51 |
| Sep 3, 2026 | $23.54 | $23.54 | $23.43 | $23.44 | $-0.06 | -0.26% | 332,926 | $23.50 | $23.43 $23.54 |
| Sep 2, 2026 | $23.56 | $23.56 | $23.48 | $23.50 | $-0.03 | -0.13% | 588,500 | $23.50 | $23.48 $23.56 |
| Sep 1, 2026 | $23.60 | $23.60 | $23.49 | $23.53 | $-0.15 | -0.63% | 240,829 | $23.54 | $23.49 $23.60 |
| Aug 31, 2026 | $23.66 | $23.68 | $23.65 | $23.68 | $-0.01 | -0.04% | 201,496 | $23.67 | $23.65 $23.68 |
| Aug 28, 2026 | $23.71 | $23.72 | $23.68 | $23.69 | $-0.03 | -0.13% | 121,758 | $23.69 | $23.68 $23.72 |
| Aug 27, 2026 | $23.75 | $23.75 | $23.70 | $23.72 | $-0.01 | -0.04% | 96,685 | $23.72 | $23.70 $23.75 |
| Aug 26, 2026 | $23.77 | $23.77 | $23.71 | $23.73 | $-0.04 | -0.17% | 103,643 | $23.73 | $23.71 $23.77 |
| Aug 25, 2026 | $23.76 | $23.78 | $23.75 | $23.77 | +$0.02 | +0.08% | 392,394 | $23.77 | $23.75 $23.78 |
| Aug 24, 2026 | $23.76 | $23.76 | $23.73 | $23.75 | $-0.02 | -0.08% | 124,266 | $23.74 | $23.73 $23.76 |
| Aug 21, 2026 | $23.76 | $23.77 | $23.74 | $23.77 | $-0.01 | -0.04% | 89,329 | $23.75 | $23.74 $23.77 |