iShares Intermediate Muni Income Active ETF (INMU)

INMU
🏛️ 미국 →
23.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.26 23.28 23.12 23.12 0.0M
2022-12-29 23.26 23.31 23.24 23.28 0.0M
2022-12-28 23.27 23.27 23.20 23.24 0.1M
2022-12-27 23.31 23.31 23.16 23.23 0.0M
2022-12-23 23.28 23.33 23.28 23.31 0.0M
2022-12-22 23.32 23.35 23.24 23.32 0.0M
2022-12-21 23.30 23.31 23.30 23.31 0.0M
2022-12-20 23.30 23.34 23.28 23.32 0.0M
2022-12-19 23.35 23.36 23.27 23.28 0.0M
2022-12-16 23.35 23.37 23.35 23.35 0.0M
2022-12-15 23.39 23.39 23.33 23.35 0.0M
2022-12-14 23.43 23.44 23.41 23.41 0.0M
2022-12-13 23.46 23.46 23.30 23.31 0.0M
2022-12-12 23.41 23.43 23.38 23.38 0.0M
2022-12-09 23.44 23.44 23.34 23.36 0.1M
2022-12-08 23.45 23.49 23.37 23.37 0.8M
2022-12-07 23.48 23.52 23.46 23.51 0.0M
2022-12-06 23.43 23.43 23.39 23.42 0.0M
2022-12-05 23.37 23.41 23.37 23.40 0.0M
2022-12-02 23.41 23.42 23.39 23.41 0.0M
2022-12-01 23.36 23.38 23.36 23.38 0.0M
2022-11-30 23.33 23.34 23.31 23.31 0.0M
2022-11-29 23.33 23.33 23.26 23.31 0.1M
2022-11-28 23.26 23.26 23.26 23.26 0.0M
2022-11-25 23.25 23.25 23.25 23.25 0.0M
2022-11-23 23.25 23.27 23.22 23.24 0.0M
2022-11-22 23.18 23.20 23.18 23.20 0.0M
2022-11-21 23.14 23.17 23.14 23.16 0.0M
2022-11-18 23.15 23.16 23.14 23.14 0.0M
2022-11-17 23.13 23.16 23.13 23.16 0.0M
2022-11-16 23.06 23.11 23.06 23.11 0.0M
2022-11-15 22.99 23.04 22.99 23.04 0.1M
2022-11-14 22.97 22.97 22.94 22.94 0.0M
2022-11-11 23.00 23.01 23.00 23.01 0.0M
2022-11-10 22.98 23.00 22.90 23.00 0.0M
2022-11-09 22.81 22.81 22.81 22.81 0.0M
2022-11-08 22.83 22.83 22.83 22.83 0.0M
2022-11-07 22.77 22.83 22.75 22.78 0.0M
2022-11-04 22.78 22.78 22.76 22.78 0.0M
2022-11-03 22.76 22.78 22.76 22.78 0.0M
2022-11-02 22.76 22.81 22.75 22.81 0.0M
2022-11-01 22.64 22.75 22.64 22.74 0.9M
2022-10-31 22.62 22.63 22.60 22.60 0.0M
2022-10-28 22.65 22.65 22.64 22.64 0.0M
2022-10-27 22.67 22.67 22.63 22.65 0.0M
2022-10-26 22.66 22.68 22.59 22.60 0.0M
2022-10-25 22.69 22.69 22.64 22.64 0.0M
2022-10-24 22.62 22.62 22.60 22.60 0.0M
2022-10-21 22.78 22.78 22.76 22.76 0.0M
2022-10-19 22.89 22.89 22.88 22.88 0.0M
2022-10-18 22.92 22.92 22.90 22.90 0.0M
2022-10-17 22.89 22.89 22.86 22.88 0.0M
2022-10-14 22.86 22.87 22.84 22.87 0.0M
2022-10-13 22.83 22.87 22.79 22.87 0.0M
2022-10-12 22.92 22.92 22.90 22.91 0.0M
2022-10-11 22.89 22.91 22.86 22.91 0.0M
2022-10-10 22.89 22.89 22.84 22.89 0.0M
2022-10-07 22.90 22.90 22.87 22.90 0.0M
2022-10-06 22.89 22.93 22.85 22.88 0.0M
2022-10-05 22.88 22.88 22.84 22.88 0.0M
2022-10-04 22.92 22.93 22.87 22.91 0.0M
2022-10-03 22.81 22.82 22.77 22.81 0.1M
2022-09-30 22.80 22.82 22.79 22.79 0.0M
2022-09-29 22.90 22.90 22.82 22.84 0.3M
2022-09-28 22.89 22.92 22.87 22.91 0.0M
2022-09-27 22.97 22.97 22.81 22.90 0.5M
2022-09-26 23.03 23.05 22.97 22.98 0.0M
2022-09-23 23.14 23.14 23.10 23.10 0.1M
2022-09-22 23.23 23.23 23.16 23.19 0.0M
2022-09-21 23.28 23.29 23.20 23.24 0.0M
2022-09-20 23.30 23.30 23.30 23.30 0.0M
2022-09-19 23.39 23.39 23.37 23.37 0.0M
2022-09-16 23.40 23.42 23.39 23.41 0.0M
2022-09-15 23.43 23.43 23.43 23.43 0.0M
2022-09-14 23.43 23.44 23.42 23.44 0.0M
2022-09-13 23.45 23.45 23.45 23.45 0.0M
2022-09-12 23.53 23.54 23.52 23.52 0.0M
2022-09-09 23.54 23.54 23.54 23.54 0.0M
2022-09-07 23.55 23.56 23.55 23.56 0.0M
2022-09-06 23.54 23.56 23.54 23.56 0.0M
2022-09-02 23.64 23.64 23.63 23.63 0.0M
2022-09-01 23.57 23.57 23.57 23.57 0.0M
2022-08-31 23.69 23.72 23.65 23.68 0.0M
2022-08-29 23.73 23.73 23.67 23.70 0.0M
2022-08-26 23.73 23.74 23.66 23.71 0.0M
2022-08-25 23.75 23.75 23.75 23.75 0.0M
2022-08-24 23.76 23.76 23.76 23.76 0.0M
2022-08-23 23.83 23.83 23.81 23.81 0.0M
2022-08-18 23.92 23.92 23.92 23.92 0.0M
2022-08-17 23.91 23.93 23.91 23.93 0.0M
2022-08-16 24.03 24.03 23.98 24.02 0.0M
2022-08-15 24.07 24.07 24.07 24.07 0.0M
2022-08-12 24.06 24.08 24.06 24.08 0.0M
2022-08-11 24.04 24.04 24.02 24.02 0.0M
2022-08-10 24.07 24.07 24.05 24.06 0.0M
2022-08-08 24.07 24.07 24.07 24.07 0.0M
2022-08-05 24.03 24.03 24.03 24.03 0.0M
2022-08-04 24.13 24.16 24.13 24.15 0.0M
2022-08-03 24.10 24.14 24.10 24.12 0.0M
2022-08-02 24.09 24.09 24.08 24.08 0.0M
2022-08-01 24.07 24.08 24.05 24.08 0.0M
2022-07-29 24.12 24.13 24.11 24.11 0.0M
2022-07-28 24.07 24.10 24.07 24.10 0.0M
2022-07-27 24.00 24.00 23.99 24.00 0.0M
2022-07-25 23.92 23.92 23.91 23.91 0.0M
2022-07-22 24.02 24.02 23.96 24.00 0.0M
2022-07-21 23.90 23.92 23.90 23.92 0.0M
2022-07-20 23.88 23.88 23.88 23.88 0.0M
2022-07-19 23.82 23.83 23.82 23.83 0.0M
2022-07-18 23.84 23.84 23.84 23.84 0.0M
2022-07-15 23.81 23.86 23.81 23.86 0.0M
2022-07-13 23.83 23.83 23.80 23.82 0.0M
2022-07-12 23.86 23.87 23.83 23.83 0.0M
2022-07-11 23.78 23.79 23.76 23.79 0.0M
2022-07-08 23.78 23.78 23.73 23.73 0.0M
2022-07-07 23.77 23.77 23.69 23.71 0.0M
2022-07-06 23.72 23.72 23.72 23.72 0.0M
2022-07-05 23.70 23.70 23.70 23.70 0.0M
2022-07-01 23.67 23.67 23.67 23.67 0.0M
2022-06-30 23.69 23.69 23.66 23.66 0.7M
2022-06-29 23.60 23.62 23.60 23.61 0.0M
2022-06-28 23.55 23.58 23.55 23.55 0.0M
2022-06-27 23.55 23.57 23.53 23.56 0.0M
2022-06-24 23.59 23.60 23.59 23.60 0.0M
2022-06-23 23.59 23.59 23.55 23.55 0.0M
2022-06-22 23.52 23.58 23.52 23.57 0.0M
2022-06-21 23.51 23.52 23.49 23.49 0.0M
2022-06-17 23.57 23.68 23.52 23.54 0.1M
2022-06-16 23.42 23.52 23.42 23.52 0.0M
2022-06-15 23.58 23.58 23.53 23.54 0.0M
2022-06-14 23.60 23.60 23.49 23.50 0.0M
2022-06-13 23.54 23.54 23.53 23.53 0.0M
2022-06-10 23.91 23.91 23.80 23.83 0.0M
2022-06-09 23.87 23.89 23.87 23.89 0.0M
2022-06-08 23.89 23.90 23.86 23.87 0.0M
2022-06-07 23.93 23.95 23.93 23.95 0.0M
2022-06-06 23.93 23.93 23.88 23.88 0.0M
2022-06-03 23.88 23.93 23.88 23.89 0.0M
2022-06-02 23.91 23.91 23.87 23.89 0.0M
2022-06-01 23.81 23.82 23.79 23.82 0.0M
2022-05-31 23.86 23.87 23.79 23.84 0.0M
2022-05-27 23.84 23.84 23.84 23.84 0.0M
2022-05-26 23.73 23.73 23.72 23.72 0.0M
2022-05-25 23.63 23.63 23.62 23.62 0.0M
2022-05-24 23.50 23.52 23.50 23.52 0.0M
2022-05-23 23.44 23.44 23.42 23.42 0.0M
2022-05-20 23.42 23.43 23.40 23.43 0.0M
2022-05-19 23.34 23.39 23.33 23.35 0.0M
2022-05-18 23.37 23.39 23.34 23.34 0.0M
2022-05-17 23.36 23.36 23.34 23.35 0.0M
2022-05-16 23.39 23.39 23.39 23.39 0.0M
2022-05-13 23.38 23.38 23.37 23.37 0.0M
2022-05-12 23.44 23.47 23.44 23.44 0.0M
2022-05-11 23.42 23.42 23.42 23.42 0.0M
2022-05-10 23.55 23.55 23.50 23.50 0.0M
2022-05-09 23.57 23.58 23.55 23.55 0.0M
2022-05-06 23.54 23.54 23.54 23.54 0.0M
2022-05-05 23.57 23.61 23.56 23.60 0.0M
2022-05-04 23.60 23.65 23.59 23.63 0.0M
2022-05-03 23.62 23.63 23.62 23.63 0.0M
2022-05-02 23.63 23.63 23.49 23.61 0.0M
2022-04-29 23.75 23.77 23.70 23.70 0.1M
2022-04-28 23.79 23.80 23.74 23.76 0.0M
2022-04-27 23.81 23.82 23.71 23.76 0.1M
2022-04-26 23.84 23.85 23.82 23.82 0.0M
2022-04-25 23.83 23.84 23.82 23.84 0.0M
2022-04-22 23.82 23.82 23.81 23.81 0.0M
2022-04-21 23.82 23.82 23.82 23.82 0.0M
2022-04-20 23.83 23.83 23.83 23.83 0.0M
2022-04-19 23.88 23.88 23.83 23.83 0.0M
2022-04-18 23.91 23.91 23.87 23.90 0.0M
2022-04-13 24.01 24.02 23.98 23.98 0.0M
2022-04-12 24.01 24.02 23.98 23.98 0.0M
2022-04-11 23.95 23.95 23.95 23.95 0.0M
2022-04-08 24.01 24.01 24.01 24.01 0.0M
2022-04-07 24.04 24.04 24.03 24.03 0.0M
2022-04-06 24.07 24.09 24.07 24.09 0.0M
2022-04-05 24.15 24.15 24.15 24.15 0.0M
2022-04-01 24.18 24.20 24.18 24.20 0.0M
2022-03-31 24.20 24.20 24.20 24.20 0.0M
2022-03-30 24.24 24.26 24.24 24.26 0.0M
2022-03-29 24.23 24.28 24.20 24.20 0.0M
2022-03-28 24.25 24.26 24.23 24.23 0.0M
2022-03-25 24.27 24.27 24.24 24.25 0.0M
2022-03-24 24.33 24.35 24.33 24.33 0.0M
2022-03-23 24.43 24.43 24.40 24.40 0.0M
2022-03-22 24.41 24.43 24.39 24.41 0.0M
2022-03-21 24.49 24.49 24.44 24.44 0.0M
2022-03-17 24.54 24.54 24.52 24.52 0.0M
2022-03-16 24.50 24.50 24.50 24.50 0.0M
2022-03-15 24.48 24.48 24.48 24.48 0.0M
2022-03-14 24.51 24.51 24.51 24.51 0.0M
2022-03-11 24.63 24.63 24.63 24.63 0.0M
2022-03-10 24.68 24.69 24.67 24.69 0.0M
2022-03-09 24.73 24.73 24.73 24.73 0.0M
2022-03-08 24.74 24.74 24.74 24.74 0.0M
2022-03-07 24.80 24.80 24.80 24.80 0.0M
2022-03-04 24.83 24.84 24.83 24.84 0.0M
2022-03-03 24.83 24.85 24.83 24.85 0.0M
2022-03-02 24.88 24.88 24.85 24.85 0.0M
2022-03-01 24.88 24.91 24.88 24.91 0.0M
2022-02-24 24.91 24.92 24.88 24.88 0.0M
2022-02-22 24.85 24.85 24.84 24.84 0.0M
2022-02-18 24.86 24.87 24.85 24.85 0.0M
2022-02-17 24.84 24.85 24.84 24.85 0.0M
2022-02-16 24.81 24.81 24.81 24.81 0.0M
2022-02-15 24.82 24.82 24.82 24.82 0.0M
2022-02-14 24.87 24.87 24.82 24.82 0.0M
2022-02-10 24.96 24.96 24.89 24.90 0.0M
2022-02-09 25.01 25.01 24.99 24.99 0.0M
2022-02-08 25.01 25.01 24.99 24.99 0.0M
2022-02-07 25.01 25.01 25.00 25.00 0.0M
2022-02-04 24.99 24.99 24.98 24.99 0.0M
2022-02-03 25.01 25.03 25.00 25.00 0.0M
2022-02-02 25.02 25.03 25.02 25.03 0.0M
2022-01-31 24.98 24.98 24.98 24.98 0.0M
2022-01-28 25.06 25.06 25.03 25.03 0.0M
2022-01-27 25.11 25.11 25.10 25.10 0.0M
2022-01-26 25.17 25.18 25.16 25.16 0.0M
2022-01-25 25.25 25.25 25.21 25.21 0.0M
2022-01-24 25.23 25.23 25.23 25.23 0.0M
2022-01-21 25.27 25.28 25.23 25.23 0.0M
2022-01-20 25.32 25.33 25.29 25.30 0.0M
2022-01-19 25.32 25.32 25.32 25.32 0.0M
2022-01-18 25.30 25.30 25.29 25.29 0.0M
2022-01-14 25.35 25.35 25.33 25.33 0.0M
2022-01-13 25.37 25.38 25.37 25.37 0.0M
2022-01-12 25.36 25.36 25.36 25.36 0.0M
2022-01-11 25.37 25.38 25.34 25.36 0.0M
2022-01-07 25.43 25.43 25.43 25.43 0.0M
2022-01-06 25.50 25.50 25.47 25.47 0.0M
2022-01-05 25.51 25.52 25.50 25.51 0.0M
2022-01-04 25.53 25.53 25.52 25.53 0.0M