Cboe BZX · HIMU · ETF
iShares High Yield Muni Active ETF (HIMU) ETF price history
Every Cboe BZX trading session of iShares High Yield Muni Active ETF from Feb 10, 2025 to Sep 28, 2026: 410 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIMU adjusted close, 2025 to 2026
- $49.64
- All time high, 2026
- $49.89
- 52 week high, $45.20 low
- 410
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HIMU key facts
- iShares High Yield Muni Active ETF (HIMU) closed at $45.33 on Sep 28, 2026 on Cboe BZX.
- HIMU's all time high close is $49.64, set on Jul 6, 2026; its all time low close is $43.46 on Apr 11, 2025.
- HIMU's 52 week range is $45.20 to $49.89.
- HIMU returned -3.0% over the year to Sep 28, 2026.
- Since Feb 10, 2025 HIMU returned -3%, -2.1% a year compounded.
- HIMU's deepest drawdown was -8.7% from Jul 6, 2026 to Sep 28, 2026.
- DataCedar holds 410 daily sessions of HIMU history from Feb 10, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HIMU price chart, 2025 to 2026
HIMU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -8.4% |
| 6 months | -3.1% |
| Year to date | -4.4% |
| 1 year | -3.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2025 | -3.4% |
| Compound annual growth, 1.6 years | -2.1% |
HIMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.64 on Jul 6, 2026
- All time low close
- $43.46 on Apr 11, 2025
- 52 week high
- $49.89 on Jul 8, 2026
- 52 week low
- $45.20 on Sep 28, 2026
- Deepest drawdown
- -8.7% from Jul 6, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +2.7% on Apr 10, 2025
- Worst single session
- -3.1% on Apr 8, 2025
- Volatility, 1 year annualised
- 4.6%
- Sessions closing higher, 1 year
- 52%
HIMU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 10, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $47.51 | $49.89 | $45.20 | $45.33 | -4.4% | 95.4M | 185 |
| 2025 | $46.75 | $47.69 | $43.24 | $47.44 | n/a | 61.5M | 225 |
HIMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $45.33 | -5.4% |
| August 2026 | $47.90 | -0.9% |
| July 2026 | $48.35 | -2.5% |
| June 2026 | $49.59 | +2.2% |
| May 2026 | $48.51 | +0.8% |
| April 2026 | $48.13 | +2.1% |
| March 2026 | $47.14 | -2.6% |
| February 2026 | $48.39 | +1.2% |
| January 2026 | $47.84 | +0.8% |
| December 2025 | $47.44 | -0.4% |
| November 2025 | $47.62 | +0.4% |
| October 2025 | $47.41 | +0.7% |
About the HIMU data
Daily bars. 410 sessions from Feb 10, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HIMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- HFGO Hartford Large Cap Growth ETF
- HFSI Hartford Strategic Income ETF
- HIAI Ai Funds High Conviction US Equity AI-Managed ETF
- HIMC Corgi HIMS 2x Daily ETF
- HJLY Corgi U.S. Equities 100% Structured Buffer ETF - July Series
- HJUN Corgi U.S. Equities 100% Structured Buffer ETF - June Series
- HMAY Corgi U.S. Equities 100% Structured Buffer ETF - May Series
- HODL VanEck Bitcoin ETF
Common questions
HIMU share price history
