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%
HIMU — iShares High Yield Muni Active ETF
Cboe BZXiShares High Yield Muni Active ETF
$45.41
-0.23(-0.50%)
- O
- 46.02
- H
- 46.02
- L
- 45.38
- V
- 1.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.41
Period Return-5.24%
Period High$49.94
Period Low$45.10
Avg Daily Volume396.7K
Total Trading Days365
HIMU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.02 | $46.02 | $45.38 | $45.41 | $-0.23 | -0.50% | 1,514,608 | $45.67 | $45.38 $46.02 |
| Oct 1, 2026 | $45.68 | $45.89 | $45.58 | $45.64 | $-0.04 | -0.09% | 1,538,748 | $45.74 | $45.58 $45.89 |
| Sep 30, 2026 | $45.46 | $45.86 | $45.45 | $45.68 | +$0.45 | +0.99% | 1,097,259 | $45.72 | $45.45 $45.86 |
| Sep 29, 2026 | $45.31 | $45.41 | $45.10 | $45.23 | $-0.10 | -0.22% | 1,301,342 | $45.23 | $45.10 $45.41 |
| Sep 28, 2026 | $45.81 | $45.88 | $45.20 | $45.33 | $-0.55 | -1.20% | 1,620,348 | $45.37 | $45.20 $45.88 |
| Sep 25, 2026 | $46.14 | $46.17 | $45.83 | $45.88 | $-0.17 | -0.37% | 1,046,941 | $45.92 | $45.83 $46.17 |
| Sep 24, 2026 | $46.33 | $46.39 | $45.96 | $46.05 | $-0.26 | -0.56% | 1,058,592 | $46.07 | $45.96 $46.39 |
| Sep 23, 2026 | $46.80 | $46.86 | $46.08 | $46.31 | $-0.44 | -0.93% | 1,079,522 | $46.36 | $46.08 $46.86 |
| Sep 22, 2026 | $46.85 | $46.89 | $46.70 | $46.75 | $-0.05 | -0.10% | 1,163,751 | $46.78 | $46.70 $46.89 |
| Sep 21, 2026 | $46.85 | $46.89 | $46.74 | $46.79 | +$0.01 | +0.02% | 666,486 | $46.80 | $46.74 $46.89 |
| Sep 18, 2026 | $46.87 | $46.89 | $46.63 | $46.78 | $-0.16 | -0.33% | 853,644 | $46.73 | $46.63 $46.89 |
| Sep 17, 2026 | $46.96 | $47.00 | $46.84 | $46.94 | +$0.25 | +0.52% | 565,452 | $46.91 | $46.84 $47.00 |
| Sep 16, 2026 | $46.69 | $46.77 | $46.59 | $46.69 | $-0.01 | -0.02% | 2,028,857 | $46.68 | $46.59 $46.77 |
| Sep 15, 2026 | $46.87 | $46.95 | $46.65 | $46.70 | $-0.21 | -0.45% | 575,552 | $46.78 | $46.65 $46.95 |
| Sep 14, 2026 | $47.09 | $47.09 | $46.85 | $46.91 | $-0.06 | -0.13% | 624,803 | $46.94 | $46.85 $47.09 |
| Sep 11, 2026 | $46.72 | $47.13 | $46.71 | $46.97 | +$0.26 | +0.56% | 787,605 | $46.97 | $46.71 $47.13 |
| Sep 10, 2026 | $47.03 | $47.07 | $46.67 | $46.71 | $-0.44 | -0.93% | 621,676 | $46.80 | $46.67 $47.07 |
| Sep 9, 2026 | $47.44 | $47.54 | $47.10 | $47.15 | $-0.25 | -0.53% | 623,285 | $47.21 | $47.10 $47.54 |
| Sep 8, 2026 | $47.46 | $47.57 | $47.38 | $47.40 | $-0.07 | -0.15% | 606,975 | $47.45 | $47.38 $47.57 |
| Sep 4, 2026 | $47.51 | $47.60 | $47.43 | $47.47 | +$0.01 | +0.02% | 504,493 | $47.50 | $47.43 $47.60 |
| Sep 3, 2026 | $47.68 | $47.70 | $47.44 | $47.46 | $-0.13 | -0.27% | 307,704 | $47.61 | $47.44 $47.70 |
| Sep 2, 2026 | $47.59 | $47.66 | $47.47 | $47.59 | +$0.03 | +0.06% | 490,202 | $47.55 | $47.47 $47.66 |
| Sep 1, 2026 | $47.88 | $47.88 | $47.45 | $47.56 | $-0.54 | -1.12% | 544,873 | $47.60 | $47.45 $47.88 |
| Aug 31, 2026 | $48.22 | $48.22 | $48.01 | $48.10 | $-0.12 | -0.25% | 265,564 | $48.08 | $48.01 $48.22 |
| Aug 28, 2026 | $48.32 | $48.35 | $48.18 | $48.22 | $-0.06 | -0.12% | 596,630 | $48.24 | $48.18 $48.35 |
| Aug 27, 2026 | $48.29 | $48.39 | $48.23 | $48.28 | +$0.03 | +0.06% | 314,114 | $48.27 | $48.23 $48.39 |
| Aug 26, 2026 | $48.34 | $48.34 | $48.18 | $48.25 | $-0.05 | -0.10% | 221,959 | $48.25 | $48.18 $48.34 |
| Aug 25, 2026 | $48.30 | $48.33 | $48.18 | $48.30 | +$0.10 | +0.21% | 358,006 | $48.29 | $48.18 $48.33 |
| Aug 24, 2026 | $48.25 | $48.28 | $48.15 | $48.20 | $-0.03 | -0.06% | 296,755 | $48.20 | $48.15 $48.28 |
| Aug 21, 2026 | $48.30 | $48.30 | $48.17 | $48.23 | $-0.04 | -0.08% | 354,713 | $48.21 | $48.17 $48.30 |