iShares High Yield Muni Active ETF (HIMU)

HIMU
🏛️ Vereinigte Staaten →
48.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 48.88 49.16 48.75 48.82 0.3M
2025-09-25 49.03 49.12 48.85 48.95 0.2M
2025-09-24 49.06 49.32 49.00 49.08 0.3M
2025-09-23 49.27 49.36 49.02 49.18 0.3M
2025-09-22 49.29 49.29 49.09 49.22 0.3M
2025-09-19 49.29 49.32 49.10 49.16 0.3M
2025-09-18 49.23 49.32 49.02 49.19 0.3M
2025-09-17 49.32 49.46 49.24 49.25 0.6M
2025-09-16 49.31 49.35 49.13 49.33 3.9M
2025-09-15 49.17 49.24 49.00 49.22 0.2M
2025-09-12 49.04 49.16 48.84 49.12 0.2M
2025-09-11 48.89 49.17 48.69 49.15 0.3M
2025-09-10 48.66 48.85 48.55 48.85 0.2M
2025-09-09 48.55 48.66 48.44 48.55 0.2M
2025-09-08 48.30 48.49 48.09 48.44 0.2M
2025-09-05 48.00 48.25 47.92 48.19 0.3M
2025-09-04 47.46 47.79 47.46 47.73 0.2M
2025-09-03 47.53 47.63 47.41 47.52 0.1M
2025-09-02 47.43 47.55 47.32 47.50 0.2M
2025-08-29 47.65 47.82 47.56 47.70 0.1M
2025-08-28 47.52 47.67 47.46 47.63 0.2M
2025-08-27 47.52 47.71 47.44 47.71 0.1M
2025-08-26 47.66 47.66 47.49 47.55 0.2M
2025-08-25 47.53 47.70 47.44 47.63 0.1M
2025-08-22 47.51 47.76 47.44 47.58 0.1M
2025-08-21 47.45 47.68 47.39 47.45 0.1M
2025-08-20 47.55 47.64 47.28 47.58 0.2M
2025-08-19 47.58 47.62 47.40 47.50 0.4M
2025-08-18 47.57 47.57 47.06 47.42 0.4M
2025-08-15 47.59 47.69 47.53 47.53 0.1M
2025-08-14 47.66 47.75 47.49 47.49 0.1M
2025-08-13 47.60 47.75 47.50 47.60 0.2M
2025-08-12 47.60 47.70 47.50 47.52 0.2M
2025-08-11 47.66 47.72 47.58 47.68 0.2M
2025-08-08 47.54 47.71 47.48 47.59 0.3M
2025-08-07 47.61 47.74 47.48 47.59 0.8M
2025-08-06 47.72 47.81 47.44 47.73 0.2M
2025-08-05 47.42 47.79 47.42 47.68 0.7M
2025-08-04 47.49 47.71 47.39 47.51 0.1M
2025-08-01 47.49 47.76 47.28 47.66 0.2M
2025-07-31 47.36 47.52 47.24 47.49 0.2M
2025-07-30 47.26 47.47 47.01 47.31 0.3M
2025-07-29 47.18 47.52 47.01 47.18 0.2M
2025-07-28 47.23 47.23 47.06 47.13 0.1M
2025-07-25 47.01 47.36 47.01 47.18 0.2M
2025-07-24 46.82 47.18 46.82 47.02 0.2M
2025-07-23 46.95 47.15 46.95 46.97 0.2M
2025-07-22 47.40 47.40 47.07 47.24 0.2M
2025-07-21 47.15 47.27 46.89 47.09 0.9M
2025-07-18 47.25 47.25 46.89 46.89 0.2M
2025-07-17 47.51 47.53 47.18 47.18 0.3M
2025-07-16 47.69 47.72 47.41 47.50 0.2M
2025-07-15 47.98 48.05 47.69 47.72 0.2M
2025-07-14 47.95 48.04 47.83 47.85 0.5M
2025-07-11 48.17 48.27 47.99 47.99 0.2M
2025-07-10 48.25 48.29 48.18 48.18 0.2M
2025-07-09 48.25 48.37 48.15 48.28 0.1M
2025-07-08 48.26 48.34 48.15 48.15 0.2M
2025-07-07 48.44 48.47 48.16 48.33 0.4M
2025-07-03 48.25 48.45 48.17 48.42 0.1M
2025-07-02 48.36 48.43 48.10 48.43 0.2M
2025-07-01 48.39 48.56 48.25 48.29 0.1M
2025-06-30 48.54 48.81 48.30 48.63 0.2M
2025-06-27 48.48 48.55 48.29 48.42 0.2M
2025-06-26 48.46 48.56 48.27 48.41 0.1M
2025-06-25 48.38 48.60 48.33 48.33 0.1M
2025-06-24 48.43 48.74 48.30 48.49 0.2M
2025-06-23 48.42 48.56 48.30 48.46 0.2M
2025-06-20 48.26 48.47 48.26 48.46 0.1M
2025-06-18 48.33 48.40 48.19 48.26 0.1M
2025-06-17 48.24 48.38 48.14 48.35 0.2M
2025-06-16 48.10 48.33 48.05 48.08 0.1M
2025-06-13 48.25 48.40 48.05 48.24 0.2M
2025-06-12 48.25 48.39 48.17 48.17 0.2M
2025-06-11 48.19 48.33 48.02 48.12 0.2M
2025-06-10 48.05 48.20 48.00 48.12 0.1M
2025-06-09 48.18 48.24 47.99 48.24 0.2M
2025-06-06 48.05 48.15 47.87 47.90 0.2M
2025-06-05 48.30 48.37 48.13 48.33 0.1M
2025-06-04 48.19 48.30 47.90 48.27 0.3M
2025-06-03 48.10 48.13 47.79 47.97 0.4M
2025-06-02 48.19 48.31 47.74 48.11 0.2M
2025-05-30 48.23 48.55 47.32 48.19 0.3M
2025-05-29 48.03 48.61 48.01 48.30 0.1M
2025-05-28 48.40 48.45 48.05 48.32 0.2M
2025-05-27 48.27 48.53 48.00 48.53 0.2M
2025-05-23 48.00 48.36 47.71 48.23 0.1M
2025-05-22 47.89 48.10 47.58 47.58 0.1M
2025-05-21 48.25 48.38 48.00 48.00 0.2M
2025-05-20 48.34 48.51 48.22 48.41 0.1M
2025-05-19 48.37 48.41 48.12 48.37 0.1M
2025-05-16 48.38 48.48 48.25 48.48 0.2M
2025-05-15 48.11 48.60 48.11 48.28 0.2M
2025-05-14 48.37 48.44 48.10 48.10 0.1M
2025-05-13 48.11 48.49 48.06 48.49 0.2M
2025-05-12 48.26 48.48 48.05 48.46 0.2M
2025-05-09 48.06 48.65 48.06 48.28 0.3M
2025-05-08 48.33 48.55 48.07 48.17 0.2M
2025-05-07 48.36 48.63 48.04 48.04 0.1M
2025-05-06 48.37 48.51 48.07 48.35 0.2M
2025-05-05 48.17 48.43 47.94 48.13 0.2M
2025-05-02 48.49 48.49 48.04 48.38 0.3M
2025-05-01 48.35 48.49 48.10 48.43 0.4M
2025-04-30 48.58 48.92 48.16 48.70 0.2M
2025-04-29 48.31 48.72 48.16 48.32 0.2M
2025-04-28 48.35 48.50 48.05 48.48 0.2M
2025-04-25 48.07 48.53 48.02 48.42 0.2M
2025-04-24 47.56 48.54 47.56 48.35 0.1M
2025-04-23 47.93 48.38 47.60 47.98 0.2M
2025-04-22 47.75 48.02 47.32 47.92 0.2M
2025-04-21 47.94 48.08 47.57 47.62 0.2M
2025-04-17 47.93 48.24 47.93 48.01 0.2M
2025-04-16 47.61 48.01 47.61 47.68 0.2M
2025-04-15 47.86 47.95 47.41 47.82 0.4M
2025-04-14 47.10 47.56 46.51 47.24 0.3M
2025-04-11 47.32 47.96 46.19 46.34 0.2M
2025-04-10 47.01 49.05 47.01 47.66 0.4M
2025-04-09 46.53 47.44 46.11 46.40 0.3M
2025-04-08 48.41 48.41 47.02 47.35 0.4M
2025-04-07 49.23 49.80 48.33 48.88 0.6M
2025-04-04 49.82 49.97 48.75 49.45 0.7M
2025-04-03 49.79 49.82 49.61 49.79 0.1M
2025-04-02 49.42 49.61 49.28 49.29 0.3M
2025-04-01 49.34 49.64 49.34 49.46 0.2M
2025-03-31 49.39 49.64 49.37 49.53 0.7M
2025-03-28 49.18 49.53 49.11 49.41 0.2M
2025-03-27 49.33 49.36 49.07 49.18 0.1M
2025-03-26 49.56 49.82 49.27 49.27 0.2M
2025-03-25 49.65 49.97 49.54 49.67 0.2M
2025-03-24 49.81 49.98 49.64 49.68 0.5M
2025-03-21 49.99 50.00 49.71 49.80 0.1M
2025-03-20 50.04 50.04 49.86 49.98 0.2M
2025-03-19 49.71 49.98 49.61 49.84 0.2M
2025-03-18 49.73 49.95 49.73 49.94 0.1M
2025-03-17 49.65 49.94 49.56 49.69 0.1M
2025-03-14 49.82 49.91 49.70 49.71 0.1M
2025-03-13 49.82 50.00 49.60 49.72 0.1M
2025-03-12 50.49 50.49 49.77 49.93 0.2M
2025-03-11 50.27 50.46 50.09 50.09 0.4M
2025-03-10 50.16 50.49 50.16 50.18 0.2M
2025-03-07 50.30 50.34 50.01 50.30 0.2M
2025-03-06 50.56 50.56 50.19 50.27 0.2M
2025-03-05 50.64 50.64 50.27 50.31 0.4M
2025-03-04 50.68 50.68 50.28 50.48 0.2M
2025-03-03 50.47 50.72 50.47 50.62 0.2M
2025-02-28 50.49 50.80 50.49 50.72 0.5M
2025-02-27 50.46 50.96 50.46 50.67 5.8M
2025-02-26 50.40 50.52 50.33 50.37 0.1M
2025-02-25 50.41 50.59 50.36 50.46 0.5M
2025-02-24 50.19 50.40 50.16 50.33 0.1M
2025-02-21 50.11 50.44 50.00 50.34 0.2M
2025-02-20 50.02 50.02 49.88 50.01 0.1M
2025-02-19 50.02 50.06 49.74 49.95 0.1M
2025-02-18 50.06 50.15 49.95 49.96 0.1M
2025-02-14 49.97 50.10 49.78 49.90 0.2M
2025-02-13 49.68 49.99 49.61 49.66 0.2M
2025-02-12 49.89 50.10 49.70 49.85 0.2M
2025-02-11 50.38 50.38 49.70 50.07 0.2M
2025-02-10 50.21 50.47 50.20 50.38 0.0M