NYSE Arca · INMU · ETF
iShares Intermediate Muni Income Active ETF (INMU) ETF price history
Every NYSE Arca trading session of iShares Intermediate Muni Income Active ETF from Mar 19, 2021 to Sep 28, 2026: 1,388 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.
INMU adjusted close, 2021 to 2026
- $24.22
- All time high, 2026
- $24.24
- 52 week high, $22.65 low
- 1,388
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
INMU key facts
- iShares Intermediate Muni Income Active ETF (INMU) closed at $22.82 on Sep 28, 2026 on NYSE Arca.
- INMU's all time high close is $24.22, set on Feb 27, 2026; its all time low close is $19.88 on Oct 31, 2022.
- INMU's 52 week range is $22.65 to $24.24.
- INMU returned -1.8% over the year to Sep 28, 2026 and +3.2% over five years.
- Since Mar 19, 2021 INMU returned +6%, +1.0% a year compounded.
- INMU's deepest drawdown was -10.7% from Aug 5, 2021 to Oct 31, 2022.
- DataCedar holds 1,388 daily sessions of INMU history from Mar 19, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INMU price chart, 2021 to 2026
INMU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -5.6% |
| 6 months | -3.3% |
| Year to date | -3.5% |
| 1 year | -1.8% |
| 3 years | +11.5% |
| 5 years | +3.2% |
| 10 years | n/a |
| Since Mar 19, 2021 | +5.8% |
| Compound annual growth, 5.5 years | +1.0% |
INMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.22 on Feb 27, 2026
- All time low close
- $19.88 on Oct 31, 2022
- 52 week high
- $24.24 on Feb 27, 2026
- 52 week low
- $22.65 on Sep 28, 2026
- Deepest drawdown
- -10.7% from Aug 5, 2021 to Oct 31, 2022, recovered Jul 31, 2024
- Best single session
- +1.4% on Apr 9, 2025
- Worst single session
- -2.2% on Apr 8, 2025
- Volatility, 1 year annualised
- 2.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +7%
- Worst calendar year
- 2022, -8%
INMU 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. 2021 starts on Mar 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.70 | $24.24 | $22.65 | $22.82 | -3.5% | 45.5M | 185 |
| 2025 | $22.50 | $23.73 | $21.77 | $23.66 | +5.5% | 19.8M | 250 |
| 2024 | $21.78 | $22.91 | $21.64 | $22.42 | +2.8% | 2.2M | 252 |
| 2023 | $20.64 | $21.88 | $20.18 | $21.81 | +6.5% | 1.2M | 250 |
| 2022 | $22.17 | $22.19 | $19.88 | $20.48 | -7.8% | 5.5M | 251 |
| 2021 | $21.56 | $22.26 | $21.56 | $22.21 | n/a | 427.6K | 200 |
INMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.82 | -3.4% |
| August 2026 | $23.61 | -0.4% |
| July 2026 | $23.71 | -2.0% |
| June 2026 | $24.18 | +0.7% |
| May 2026 | $24.01 | +0.3% |
| April 2026 | $23.93 | +1.2% |
| March 2026 | $23.65 | -2.4% |
| February 2026 | $24.22 | +1.2% |
| January 2026 | $23.93 | +1.2% |
| December 2025 | $23.66 | +0.3% |
| November 2025 | $23.59 | +0.2% |
| October 2025 | $23.55 | +1.1% |
About the INMU data
Daily bars. 1,388 sessions from Mar 19, 2021 to Sep 28, 2026, one row per NYSE Arca 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 NYSE Arca 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 Mar 19, 2021, 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/INMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- INDZ VanEck India Select ETF
- INEQ Columbia International Equity Income ETF
- INFL Horizon Kinetics Inflation Beneficiaries ETF
- INKM State Street Income Allocation ETF
- INOV Innovator International Developed Power Buffer ETF November
- INQQ INQQ The India Internet ETF
- INTF iShares International Equity Factor ETF
- INVG GMO Systematic Investment Grade Credit ETF
Common questions
INMU share price history
