iShares Intermediate Muni Income Active ETF (INMU)

INMU
🏛️ アメリカ →
23.89
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 23.96 23.96 23.87 23.89 0.1M
2025-09-25 23.89 23.95 23.87 23.91 0.1M
2025-09-24 23.97 23.97 23.91 23.91 0.0M
2025-09-23 23.95 23.97 23.91 23.95 0.1M
2025-09-22 23.93 23.96 23.93 23.95 0.1M
2025-09-19 23.93 23.97 23.93 23.96 0.1M
2025-09-18 23.90 24.00 23.90 23.97 0.1M
2025-09-17 23.95 24.02 23.94 23.95 0.8M
2025-09-16 23.98 23.98 23.91 23.93 0.1M
2025-09-15 23.91 23.93 23.88 23.93 0.0M
2025-09-12 23.86 23.87 23.84 23.87 0.0M
2025-09-11 23.84 23.89 23.83 23.88 0.0M
2025-09-10 23.77 23.84 23.75 23.81 0.1M
2025-09-09 23.70 23.77 23.70 23.74 0.1M
2025-09-08 23.69 23.77 23.66 23.77 0.1M
2025-09-05 23.60 23.65 23.59 23.65 0.0M
2025-09-04 23.49 23.54 23.49 23.53 0.0M
2025-09-03 23.41 23.51 23.41 23.49 0.1M
2025-09-02 23.57 23.57 23.41 23.44 0.1M
2025-08-29 23.53 23.55 23.50 23.55 0.1M
2025-08-28 23.57 23.57 23.50 23.53 0.1M
2025-08-27 23.51 23.53 23.51 23.53 0.0M
2025-08-26 23.51 23.51 23.49 23.51 0.2M
2025-08-25 23.51 23.51 23.47 23.51 0.1M
2025-08-22 23.48 23.51 23.48 23.48 0.1M
2025-08-21 23.46 23.46 23.44 23.45 0.1M
2025-08-20 23.50 23.50 23.46 23.46 0.2M
2025-08-19 23.47 23.47 23.46 23.47 0.1M
2025-08-18 23.54 23.54 23.44 23.46 0.1M
2025-08-15 23.46 23.50 23.44 23.48 0.1M
2025-08-14 23.46 23.49 23.46 23.48 0.0M
2025-08-13 23.48 23.54 23.46 23.48 0.2M
2025-08-12 23.48 23.49 23.44 23.45 0.1M
2025-08-11 23.44 23.46 23.44 23.46 0.1M
2025-08-08 23.40 23.42 23.38 23.41 0.1M
2025-08-07 23.46 23.46 23.42 23.43 0.2M
2025-08-06 23.44 23.44 23.40 23.42 0.0M
2025-08-05 23.43 23.45 23.42 23.44 0.1M
2025-08-04 23.43 23.43 23.41 23.42 0.0M
2025-08-01 23.39 23.42 23.37 23.40 0.0M
2025-07-31 23.42 23.42 23.35 23.36 0.1M
2025-07-30 23.36 23.36 23.32 23.34 0.0M
2025-07-29 23.34 23.40 23.33 23.38 0.1M
2025-07-28 23.34 23.34 23.31 23.33 0.1M
2025-07-25 23.40 23.40 23.30 23.34 0.0M
2025-07-24 23.30 23.34 23.29 23.34 0.0M
2025-07-23 23.31 23.33 23.28 23.32 0.1M
2025-07-22 23.32 23.33 23.31 23.31 0.0M
2025-07-21 23.38 23.38 23.30 23.32 0.0M
2025-07-18 23.35 23.35 23.26 23.29 0.1M
2025-07-17 23.34 23.34 23.29 23.32 0.1M
2025-07-16 23.42 23.42 23.35 23.36 0.5M
2025-07-15 23.39 23.41 23.37 23.40 0.0M
2025-07-14 23.37 23.41 23.37 23.40 0.0M
2025-07-11 23.40 23.46 23.39 23.42 0.1M
2025-07-10 23.43 23.43 23.41 23.43 0.0M
2025-07-09 23.41 23.45 23.40 23.43 0.0M
2025-07-08 23.38 23.39 23.35 23.38 0.0M
2025-07-07 23.43 23.43 23.37 23.42 0.0M
2025-07-03 23.39 23.43 23.38 23.40 0.0M
2025-07-02 23.36 23.39 23.34 23.39 0.0M
2025-07-01 23.40 23.40 23.36 23.39 0.0M
2025-06-30 23.44 23.45 23.42 23.43 0.0M
2025-06-27 23.44 23.46 23.40 23.43 0.0M
2025-06-26 23.45 23.45 23.39 23.43 0.0M
2025-06-25 23.40 23.41 23.40 23.41 0.1M
2025-06-24 23.39 23.42 23.37 23.41 0.0M
2025-06-23 23.38 23.40 23.36 23.36 0.0M
2025-06-20 23.43 23.43 23.36 23.42 0.1M
2025-06-18 23.38 23.42 23.36 23.39 0.2M
2025-06-17 23.40 23.41 23.35 23.40 0.0M
2025-06-16 23.37 23.37 23.32 23.34 0.0M
2025-06-13 23.38 23.38 23.32 23.35 0.0M
2025-06-12 23.37 23.39 23.35 23.38 0.0M
2025-06-11 23.33 23.36 23.33 23.34 0.0M
2025-06-10 23.32 23.34 23.31 23.32 0.0M
2025-06-09 23.25 23.32 23.25 23.31 0.0M
2025-06-06 23.25 23.28 23.24 23.25 0.0M
2025-06-05 23.34 23.35 23.30 23.33 0.0M
2025-06-04 23.33 23.34 23.30 23.33 0.1M
2025-06-03 23.27 23.31 23.25 23.29 0.0M
2025-06-02 23.28 23.28 23.24 23.26 0.0M
2025-05-30 23.35 23.37 23.35 23.36 0.0M
2025-05-29 23.35 23.40 23.35 23.38 0.0M
2025-05-28 23.34 23.36 23.32 23.35 0.0M
2025-05-27 23.31 23.39 23.30 23.37 0.1M
2025-05-23 23.27 23.31 23.27 23.30 0.0M
2025-05-22 23.20 23.26 23.20 23.24 0.0M
2025-05-21 23.28 23.28 23.19 23.22 0.0M
2025-05-20 23.30 23.31 23.27 23.29 0.0M
2025-05-19 23.24 23.33 23.24 23.31 0.0M
2025-05-16 23.36 23.40 23.33 23.36 0.0M
2025-05-15 23.29 23.36 23.28 23.31 0.0M
2025-05-14 23.31 23.34 23.28 23.32 0.1M
2025-05-13 23.30 23.36 23.29 23.35 0.1M
2025-05-12 23.29 23.31 23.29 23.31 0.0M
2025-05-09 23.30 23.34 23.29 23.30 0.0M
2025-05-08 23.32 23.36 23.28 23.30 0.0M
2025-05-07 23.31 23.36 23.31 23.36 0.1M
2025-05-06 23.26 23.37 23.20 23.35 0.1M
2025-05-05 23.27 23.32 23.25 23.27 0.0M
2025-05-02 23.26 23.29 23.26 23.28 0.0M
2025-05-01 23.31 23.35 23.28 23.31 0.0M
2025-04-30 23.44 23.44 23.20 23.31 0.1M
2025-04-29 23.28 23.33 23.26 23.32 0.0M
2025-04-28 23.26 23.32 23.22 23.31 0.1M
2025-04-25 23.28 23.28 23.19 23.25 0.1M
2025-04-24 23.23 23.39 23.23 23.35 0.1M
2025-04-23 23.19 23.28 23.14 23.14 0.2M
2025-04-22 23.18 23.18 23.09 23.16 0.0M
2025-04-21 23.10 23.13 23.00 23.10 0.1M
2025-04-17 23.18 23.30 23.00 23.21 0.1M
2025-04-16 23.20 23.33 23.02 23.25 0.2M
2025-04-15 23.11 23.23 23.11 23.15 0.0M
2025-04-14 23.21 23.22 22.87 23.12 0.1M
2025-04-11 23.26 23.26 22.87 23.05 0.0M
2025-04-10 23.38 23.79 23.19 23.42 0.1M
2025-04-09 22.96 23.52 22.71 23.27 0.2M
2025-04-08 23.37 23.37 22.85 22.95 0.4M
2025-04-07 23.72 23.75 23.45 23.47 0.0M
2025-04-04 23.76 23.80 23.67 23.70 0.0M
2025-04-03 23.67 23.72 23.67 23.69 0.0M
2025-04-02 23.62 23.67 23.52 23.59 0.1M
2025-04-01 23.62 23.67 23.61 23.64 0.0M
2025-03-31 23.60 23.67 23.60 23.66 0.0M
2025-03-28 23.59 23.64 23.59 23.63 0.0M
2025-03-27 23.55 23.58 23.50 23.56 0.1M
2025-03-26 23.60 23.61 23.56 23.59 0.0M
2025-03-25 23.64 23.71 23.64 23.65 0.0M
2025-03-24 23.65 23.70 23.65 23.67 0.0M
2025-03-21 23.71 23.74 23.66 23.68 0.0M
2025-03-20 23.72 23.77 23.72 23.73 0.1M
2025-03-19 23.67 23.72 23.66 23.72 0.0M
2025-03-18 23.67 23.71 23.67 23.71 0.0M
2025-03-17 23.73 23.75 23.67 23.75 0.0M
2025-03-14 23.64 23.71 23.64 23.71 0.0M
2025-03-13 23.67 23.70 23.60 23.68 0.0M
2025-03-12 23.72 23.72 23.65 23.70 0.0M
2025-03-11 23.83 23.83 23.74 23.75 0.0M
2025-03-10 23.84 23.84 23.80 23.81 0.0M
2025-03-07 23.82 23.83 23.73 23.81 0.0M
2025-03-06 23.86 23.86 23.76 23.81 0.0M
2025-03-05 23.87 23.87 23.80 23.82 0.0M
2025-03-04 23.98 23.98 23.82 23.84 0.0M
2025-03-03 23.89 23.89 23.82 23.86 0.1M
2025-02-28 23.96 23.97 23.94 23.97 0.0M
2025-02-27 23.92 23.94 23.89 23.91 0.0M
2025-02-26 23.94 23.98 23.92 23.95 0.1M
2025-02-25 23.92 23.94 23.89 23.91 0.0M
2025-02-24 23.83 23.86 23.81 23.85 0.0M
2025-02-21 23.77 23.86 23.77 23.84 0.0M
2025-02-20 23.79 23.82 23.73 23.79 0.0M
2025-02-19 23.80 23.80 23.73 23.78 0.0M
2025-02-18 23.78 23.80 23.74 23.74 0.0M
2025-02-14 23.78 23.81 23.78 23.78 0.0M
2025-02-13 23.70 23.75 23.70 23.75 0.0M
2025-02-12 23.76 23.76 23.62 23.66 0.0M
2025-02-11 23.76 23.78 23.72 23.75 0.0M
2025-02-10 23.81 23.83 23.78 23.80 0.0M
2025-02-07 23.76 23.82 23.76 23.78 0.0M
2025-02-06 23.79 23.84 23.74 23.79 0.0M
2025-02-05 23.76 23.80 23.63 23.77 0.2M
2025-02-04 23.70 23.77 23.69 23.72 0.0M
2025-02-03 23.71 23.74 23.71 23.71 0.0M
2025-01-31 23.76 23.87 23.70 23.73 0.1M
2025-01-30 23.72 23.75 23.72 23.75 0.0M
2025-01-29 23.73 23.74 23.69 23.71 0.0M
2025-01-28 23.73 23.77 23.66 23.72 0.0M
2025-01-27 23.69 23.74 23.66 23.72 0.0M
2025-01-24 23.67 23.70 23.64 23.66 0.0M
2025-01-23 23.61 23.67 23.61 23.63 0.0M
2025-01-22 23.67 23.67 23.65 23.65 0.0M
2025-01-21 23.64 23.81 23.62 23.77 0.0M
2025-01-17 23.60 23.66 23.60 23.66 0.0M
2025-01-16 23.59 23.62 23.52 23.62 0.0M
2025-01-15 23.55 23.57 23.48 23.53 0.0M
2025-01-14 23.45 23.45 23.36 23.44 0.0M
2025-01-13 23.49 23.52 23.43 23.46 0.0M
2025-01-10 23.50 23.54 23.49 23.50 0.0M
2025-01-08 23.58 23.58 23.55 23.58 0.0M
2025-01-07 23.63 23.69 23.61 23.65 0.0M
2025-01-06 23.63 23.67 23.63 23.66 0.0M
2025-01-03 23.64 23.67 23.64 23.67 0.0M
2025-01-02 23.69 23.69 23.59 23.64 0.0M