BlackRock Intermediate Muni Income Bond ETF (INMU) Exchange: NYSE ARCA

Data as of March 29, 2024

$23.78 ($0.00) 0.00%

BlackRock Intermediate Muni Income Bond ETF - Daily Information
Click for more stock information on BlackRock Intermediate Muni Income Bond ETF.
Daily Information Data
Date March 29, 2024
Open $23.78
Previous Close $23.78
High $23.79
Low $23.78
Adjusted Open $23.78
Previous Adjusted Close $23.78
Adjusted High $23.79
Adjusted Low $23.78

About BlackRock Intermediate Muni Income Bond ETF (INMU)

BlackRock Intermediate Muni Income Bond ETF

Historical Stock Data for BlackRock Intermediate Muni Income Bond ETF (INMU)

Date Open High Low Close Adj.Close Volume
2024-03-18 $23.78 $23.79 $23.78 $23.78 $23.78 3,426
2024-03-15 $23.78 $23.78 $23.78 $23.78 $23.78 2
2024-03-14 $23.80 $23.81 $23.79 $23.79 $23.79 2,717
2024-03-13 $23.82 $23.82 $23.82 $23.82 $23.82 2,366
2024-03-12 $23.79 $23.83 $23.79 $23.80 $23.80 2,366
2024-03-11 $23.79 $23.79 $23.79 $23.79 $23.79 56
2024-03-08 $23.78 $23.78 $23.75 $23.75 $23.75 1,757
2024-03-07 $23.77 $23.80 $23.77 $23.80 $23.80 1,061
2024-03-06 $23.68 $23.77 $23.68 $23.70 $23.70 5,142
2024-03-05 $23.73 $23.73 $23.64 $23.71 $23.71 1,147
2024-03-04 $23.64 $23.66 $23.64 $23.66 $23.66 240
2024-03-01 $23.66 $23.67 $23.63 $23.67 $23.67 1,830
2024-02-29 $23.75 $23.75 $23.73 $23.73 $23.66 546
2024-02-28 $23.73 $23.73 $23.71 $23.72 $23.65 327
2024-02-27 $23.67 $23.67 $23.66 $23.66 $23.59 193
2024-02-26 $23.68 $23.68 $23.68 $23.68 $23.61 2,716
2024-02-23 $23.67 $23.67 $23.67 $23.67 $23.67 3
2024-02-22 $23.62 $23.63 $23.53 $23.63 $23.63 33,678
2024-02-21 $23.68 $23.68 $23.57 $23.60 $23.60 15,268
2024-02-20 $23.64 $23.64 $23.64 $23.64 $23.64 42
2024-02-16 $23.63 $23.73 $23.63 $23.66 $23.66 7,501
2024-02-15 $23.66 $23.69 $23.66 $23.67 $23.67 7,226
2024-02-14 $23.62 $23.72 $23.62 $23.71 $23.71 8,945
2024-02-13 $23.64 $23.64 $23.58 $23.59 $23.59 2,282
2024-02-12 $23.70 $23.77 $23.70 $23.75 $23.75 7,479
2024-02-09 $23.67 $23.67 $23.67 $23.67 $23.67 546
2024-02-08 $23.63 $23.64 $23.63 $23.64 $23.64 836
2024-02-07 $23.68 $23.68 $23.68 $23.68 $23.68 679
2024-02-06 $23.71 $23.73 $23.66 $23.66 $23.66 6,173
2024-02-05 $23.71 $23.71 $23.66 $23.66 $23.66 573
2024-02-02 $23.75 $23.77 $23.73 $23.77 $23.77 2,576
2024-02-01 $23.78 $23.80 $23.71 $23.78 $23.78 3,973
2024-01-31 $23.79 $23.80 $23.76 $23.79 $23.79 10,447
2024-01-30 $23.69 $23.71 $23.66 $23.67 $23.67 28,065
2024-01-29 $23.70 $23.72 $23.67 $23.72 $23.72 1,498
2024-01-26 $23.60 $23.67 $23.60 $23.67 $23.67 2,394
2024-01-25 $23.64 $23.64 $23.64 $23.64 $23.64 15
2024-01-24 $23.61 $23.62 $23.60 $23.61 $23.61 2,440
2024-01-23 $23.62 $23.62 $23.60 $23.62 $23.62 9,310
2024-01-22 $23.65 $23.67 $23.65 $23.66 $23.66 2,013
2024-01-19 $23.63 $23.65 $23.60 $23.61 $23.61 780
2024-01-18 $23.65 $23.65 $23.65 $23.65 $23.65 529
2024-01-17 $23.70 $23.70 $23.70 $23.70 $23.70 436
2024-01-16 $23.82 $23.82 $23.73 $23.75 $23.75 3,207
2024-01-12 $23.81 $23.81 $23.81 $23.81 $23.81 621
2024-01-11 $23.77 $23.83 $23.77 $23.78 $23.78 23,946
2024-01-10 $23.77 $23.92 $23.77 $23.77 $23.77 43,497
2024-01-09 $23.79 $23.79 $23.74 $23.74 $23.74 502
2024-01-08 $23.80 $23.81 $23.78 $23.80 $23.80 2,247
2024-01-05 $23.80 $23.87 $23.80 $23.81 $23.81 8,906
2024-01-04 $23.79 $23.82 $23.77 $23.82 $23.82 4,594
2024-01-03 $23.82 $23.83 $23.82 $23.83 $23.83 194
2024-01-02 $23.74 $23.81 $23.74 $23.80 $23.80 929
2023-12-29 $23.82 $23.82 $23.77 $23.77 $23.77 5,736
2023-12-28 $23.77 $23.78 $23.70 $23.78 $23.78 1,474
2023-12-27 $23.85 $23.85 $23.85 $23.85 $23.85 25
2023-12-26 $23.79 $23.79 $23.79 $23.79 $23.79 110
2023-12-22 $23.78 $23.78 $23.67 $23.72 $23.72 22,794
2023-12-21 $23.75 $23.77 $23.75 $23.77 $23.77 978
2023-12-20 $23.73 $23.78 $23.67 $23.78 $23.78 3,559
2023-12-19 $23.72 $23.72 $23.72 $23.72 $23.72 418
2023-12-18 $23.71 $23.71 $23.71 $23.71 $23.71 341
2023-12-15 $23.69 $23.69 $23.69 $23.69 $23.69 150
2023-12-14 $23.64 $23.67 $23.64 $23.66 $23.66 2,584
2023-12-13 $23.54 $23.65 $23.54 $23.62 $23.62 12,035
2023-12-12 $23.54 $23.54 $23.54 $23.54 $23.54 206
2023-12-11 $23.54 $23.57 $23.52 $23.52 $23.52 1,966
2023-12-08 $23.54 $23.59 $23.52 $23.59 $23.59 6,199
2023-12-07 $23.57 $23.57 $23.55 $23.55 $23.55 2,585
2023-12-06 $23.50 $23.50 $23.50 $23.50 $23.50 499
2023-12-05 $23.50 $23.50 $23.50 $23.50 $23.50 462
2023-12-04 $23.39 $23.42 $23.38 $23.42 $23.42 3,288
2023-12-01 $23.37 $23.44 $23.37 $23.44 $23.44 5,892
2023-11-30 $23.42 $23.44 $23.41 $23.43 $23.36 1,396
2023-11-29 $23.38 $23.43 $23.38 $23.43 $23.36 6,285
2023-11-28 $23.24 $23.29 $23.24 $23.28 $23.21 13,715
2023-11-27 $23.18 $23.23 $23.18 $23.22 $23.15 2,070
2023-11-24 $23.17 $23.17 $23.17 $23.17 $23.10 701
2023-11-22 $23.18 $23.20 $23.16 $23.19 $23.12 5,436
2023-11-21 $23.12 $23.15 $23.12 $23.13 $23.06 2,445
2023-11-20 $23.06 $23.13 $23.06 $23.13 $23.06 101
2023-11-17 $22.95 $22.95 $22.95 $22.95 $22.95 770
2023-11-16 $22.94 $22.94 $22.94 $22.94 $22.94 834
2023-11-15 $22.76 $22.86 $22.76 $22.81 $22.81 5,425
2023-11-14 $22.86 $22.92 $22.86 $22.89 $22.89 2,718
2023-11-13 $22.71 $22.76 $22.71 $22.75 $22.75 4,265
2023-11-10 $22.65 $22.76 $22.58 $22.71 $22.71 17,647
2023-11-09 $22.64 $22.72 $22.63 $22.68 $22.68 19,964
2023-11-08 $22.69 $22.73 $22.67 $22.72 $22.72 4,218
2023-11-07 $22.62 $22.66 $22.62 $22.66 $22.66 777
2023-11-06 $22.59 $22.59 $22.57 $22.57 $22.57 2,341
2023-11-03 $22.59 $22.61 $22.58 $22.58 $22.58 4,689
2023-11-02 $22.45 $22.45 $22.45 $22.45 $22.45 532
2023-11-01 $22.32 $22.32 $22.32 $22.32 $22.32 532
2023-10-31 $22.31 $22.31 $22.19 $22.20 $22.13 16,432
2023-10-30 $22.35 $22.36 $22.32 $22.32 $22.25 86,213
2023-10-27 $22.38 $22.40 $22.37 $22.40 $22.33 6,611
2023-10-26 $22.34 $22.39 $22.34 $22.39 $22.32 2,600
2023-10-25 $22.36 $22.36 $22.36 $22.36 $22.29 10
2023-10-24 $22.38 $22.39 $22.31 $22.37 $22.30 14,144
2023-10-23 $22.43 $22.43 $22.38 $22.41 $22.34 7,951
2023-10-20 $22.38 $22.40 $22.36 $22.40 $22.33 14,106
2023-10-19 $22.46 $22.53 $22.35 $22.36 $22.29 31,348
2023-10-18 $22.44 $22.45 $22.40 $22.45 $22.38 5,957
2023-10-17 $22.51 $22.53 $22.44 $22.44 $22.37 2,129
2023-10-16 $22.52 $22.56 $22.52 $22.56 $22.49 822
2023-10-13 $22.68 $22.68 $22.57 $22.57 $22.50 15,242
2023-10-12 $22.60 $22.60 $22.60 $22.60 $22.53 2
2023-10-11 $22.63 $22.63 $22.63 $22.63 $22.56 7
2023-10-10 $22.52 $22.52 $22.48 $22.48 $22.41 2,553
2023-10-09 $22.36 $22.45 $22.28 $22.45 $22.39 28,685
2023-10-06 $22.40 $22.40 $22.40 $22.40 $22.33 2
2023-10-05 $22.53 $22.53 $22.49 $22.49 $22.42 351
2023-10-04 $22.45 $22.45 $22.45 $22.45 $22.38 64
2023-10-03 $22.53 $22.53 $22.43 $22.43 $22.36 3,946
2023-10-02 $22.47 $22.47 $22.47 $22.47 $22.41 8
2023-09-29 $22.55 $22.63 $22.54 $22.57 $22.43 18,703
2023-09-28 $22.62 $22.62 $22.57 $22.58 $22.44 7,954
2023-09-27 $22.63 $22.63 $22.63 $22.63 $22.49 2
2023-09-26 $22.71 $22.75 $22.71 $22.71 $22.57 13,001
2023-09-25 $22.80 $22.80 $22.72 $22.77 $22.62 7,222
2023-09-22 $22.84 $22.87 $22.83 $22.87 $22.87 2,157
2023-09-21 $22.90 $22.90 $22.90 $22.90 $22.90 35,397
2023-09-20 $22.94 $22.95 $22.94 $22.95 $22.95 3,544
2023-09-19 $22.99 $23.00 $22.99 $23.00 $23.00 823
2023-09-18 $23.01 $23.01 $23.01 $23.01 $23.01 25
2023-09-15 $23.02 $23.02 $23.02 $23.02 $23.02 41
2023-09-14 $23.06 $23.06 $23.01 $23.01 $23.01 4,561
2023-09-13 $23.05 $23.08 $23.05 $23.08 $23.08 1,362
2023-09-12 $23.09 $23.09 $23.05 $23.05 $23.05 341
2023-09-11 $23.04 $23.04 $23.04 $23.04 $23.04 101
2023-09-08 $23.02 $23.02 $23.02 $23.02 $23.02 101
2023-09-07 $23.02 $23.05 $23.02 $23.05 $23.05 1,581
2023-09-06 $23.09 $23.09 $23.09 $23.09 $23.09 144
2023-09-05 $23.13 $23.13 $23.07 $23.07 $23.07 1,010
2023-09-01 $23.07 $23.07 $23.07 $23.07 $23.07 89
2023-08-31 $23.20 $23.20 $23.11 $23.16 $23.08 16,017
2023-08-30 $23.15 $23.15 $23.15 $23.15 $23.15 125
2023-08-29 $23.14 $23.17 $23.14 $23.17 $23.17 409
2023-08-28 $23.12 $23.12 $23.12 $23.12 $23.12 21
2023-08-25 $23.07 $23.10 $23.07 $23.10 $23.10 756
2023-08-24 $23.12 $23.12 $23.12 $23.12 $23.12 125
2023-08-23 $23.11 $23.17 $23.10 $23.14 $23.14 8,888
2023-08-22 $23.07 $23.10 $23.05 $23.10 $23.10 5,167
2023-08-21 $23.16 $23.16 $23.09 $23.11 $23.11 35,843
2023-08-18 $23.13 $23.18 $23.12 $23.15 $23.15 3,832
2023-08-17 $23.14 $23.17 $23.11 $23.17 $23.17 3,672
2023-08-16 $23.19 $23.20 $23.19 $23.20 $23.20 933
2023-08-15 $23.26 $23.26 $23.20 $23.23 $23.23 986
2023-08-14 $23.23 $23.23 $23.22 $23.23 $23.23 4,075
2023-08-11 $23.23 $23.23 $23.23 $23.23 $23.23 205
2023-08-10 $23.23 $23.23 $23.23 $23.23 $23.23 67
2023-08-09 $23.28 $23.28 $23.28 $23.28 $23.28 97
2023-08-08 $23.26 $23.27 $23.25 $23.25 $23.25 1,446
2023-08-07 $23.22 $23.22 $23.22 $23.22 $23.22 78
2023-08-04 $23.21 $23.25 $23.21 $23.25 $23.25 782
2023-08-03 $23.18 $23.18 $23.18 $23.18 $23.18 114
2023-08-02 $23.28 $23.31 $23.27 $23.31 $23.31 361
2023-08-01 $23.38 $23.39 $23.38 $23.39 $23.39 993
2023-07-31 $23.49 $23.49 $23.49 $23.49 $23.42 692
2023-07-28 $23.52 $23.52 $23.52 $23.52 $23.52 56
2023-07-27 $23.57 $23.57 $23.50 $23.50 $23.50 131
2023-07-26 $23.56 $23.56 $23.56 $23.56 $23.56 95
2023-07-25 $23.53 $23.53 $23.53 $23.53 $23.53 12
2023-07-24 $23.58 $23.61 $23.56 $23.56 $23.56 6,534
2023-07-21 $23.59 $23.59 $23.55 $23.55 $23.55 6,262
2023-07-20 $23.51 $23.51 $23.51 $23.51 $23.51 2
2023-07-19 $23.47 $23.53 $23.47 $23.52 $23.52 5,906
2023-07-18 $23.51 $23.51 $23.46 $23.46 $23.46 1,000
2023-07-17 $23.40 $23.47 $23.40 $23.43 $23.43 3,782
2023-07-14 $23.45 $23.45 $23.45 $23.45 $23.45 2
2023-07-13 $23.46 $23.46 $23.46 $23.46 $23.46 1
2023-07-12 $23.40 $23.43 $23.40 $23.43 $23.43 1,102
2023-07-11 $23.38 $23.38 $23.38 $23.38 $23.38 67
2023-07-10 $23.37 $23.38 $23.37 $23.38 $23.38 2,329
2023-07-07 $23.40 $23.40 $23.40 $23.40 $23.40 146
2023-07-06 $23.38 $23.38 $23.37 $23.37 $23.37 1,063
2023-07-05 $23.38 $23.38 $23.38 $23.38 $23.38 7
2023-07-03 $23.36 $23.40 $23.36 $23.40 $23.40 221
2023-06-30 $23.47 $23.47 $23.47 $23.47 $23.47 40
2023-06-29 $23.42 $23.42 $23.42 $23.42 $23.42 0
2023-06-28 $23.47 $23.47 $23.47 $23.47 $23.47 2,434
2023-06-27 $23.45 $23.47 $23.44 $23.44 $23.44 2,434
2023-06-26 $23.47 $23.47 $23.46 $23.46 $23.46 723
2023-06-23 $23.48 $23.48 $23.46 $23.46 $23.46 637
2023-06-22 $23.43 $23.44 $23.40 $23.40 $23.40 4,666
2023-06-21 $23.45 $23.45 $23.42 $23.42 $23.42 210
2023-06-20 $23.45 $23.45 $23.39 $23.42 $23.42 1,277
2023-06-16 $23.42 $23.42 $23.40 $23.40 $23.40 2,071
2023-06-15 $23.33 $23.37 $23.33 $23.37 $23.37 701
2023-06-14 $23.36 $23.39 $23.33 $23.34 $23.34 19,036
2023-06-13 $23.37 $23.40 $23.33 $23.33 $23.33 27,653
2023-06-12 $23.27 $23.31 $23.26 $23.31 $23.31 2,820
2023-06-09 $23.34 $23.35 $23.33 $23.33 $23.33 1,404
2023-06-08 $23.29 $23.33 $23.29 $23.33 $23.33 499
2023-06-07 $23.28 $23.28 $23.28 $23.28 $23.28 2
2023-06-06 $23.33 $23.33 $23.25 $23.29 $23.29 516
2023-06-05 $23.26 $23.26 $23.26 $23.26 $23.26 48
2023-06-02 $23.27 $23.27 $23.21 $23.21 $23.21 211
2023-06-01 $23.28 $23.28 $23.18 $23.23 $23.23 4,975
2023-05-31 $23.24 $23.25 $23.20 $23.24 $23.18 7,144
2023-05-30 $23.23 $23.27 $23.23 $23.25 $23.19 3,417
2023-05-26 $23.19 $23.19 $23.19 $23.19 $23.19 1
2023-05-25 $23.20 $23.22 $23.19 $23.19 $23.19 968
2023-05-24 $23.22 $23.22 $23.20 $23.20 $23.20 467
2023-05-23 $23.25 $23.25 $23.20 $23.24 $23.24 4,773
2023-05-22 $23.28 $23.28 $23.28 $23.28 $23.28 0
2023-05-19 $23.29 $23.29 $23.29 $23.29 $23.29 2
2023-05-18 $23.45 $23.45 $23.37 $23.37 $23.37 3,935
2023-05-17 $23.48 $23.48 $23.48 $23.48 $23.48 8,868
2023-05-16 $23.51 $23.51 $23.44 $23.47 $23.47 8,868
2023-05-15 $23.56 $23.56 $23.52 $23.52 $23.52 564
2023-05-12 $23.53 $23.53 $23.53 $23.53 $23.53 1
2023-05-11 $23.60 $23.60 $23.57 $23.57 $23.57 720
2023-05-10 $23.58 $23.58 $23.58 $23.58 $23.58 4
2023-05-09 $23.53 $23.53 $23.53 $23.53 $23.53 505
2023-05-08 $23.53 $23.55 $23.52 $23.52 $23.52 743
2023-05-05 $23.53 $23.53 $23.53 $23.53 $23.53 1
2023-05-04 $23.53 $23.53 $23.53 $23.53 $23.53 56
2023-05-03 $23.55 $23.55 $23.52 $23.52 $23.52 529
2023-05-02 $23.51 $23.55 $23.49 $23.51 $23.51 4,582
2023-05-01 $23.49 $23.49 $23.43 $23.44 $23.44 366
2023-04-28 $23.57 $23.57 $23.57 $23.57 $23.50 298
2023-04-27 $23.56 $23.56 $23.53 $23.53 $23.53 298
2023-04-26 $23.61 $23.61 $23.54 $23.54 $23.54 1,740
2023-04-25 $23.58 $23.61 $23.58 $23.61 $23.61 851
2023-04-24 $23.56 $23.56 $23.56 $23.56 $23.56 1
2023-04-21 $23.51 $23.51 $23.51 $23.51 $23.51 10
2023-04-20 $23.49 $23.52 $23.48 $23.52 $23.52 2,889
2023-04-19 $23.51 $23.51 $23.51 $23.51 $23.51 2
2023-04-18 $23.60 $23.62 $23.60 $23.62 $23.62 7,783
2023-04-17 $23.75 $23.75 $23.68 $23.71 $23.71 9,642
2023-04-14 $23.72 $23.72 $23.72 $23.72 $23.72 43
2023-04-13 $23.79 $23.79 $23.76 $23.76 $23.76 1,562
2023-04-12 $23.79 $23.79 $23.79 $23.79 $23.79 8
2023-04-11 $23.69 $23.72 $23.67 $23.72 $23.72 8,295
2023-04-10 $23.68 $23.68 $23.68 $23.68 $23.68 24
2023-04-06 $23.74 $23.76 $23.66 $23.76 $23.76 12,701
2023-04-05 $23.70 $23.70 $23.70 $23.70 $23.70 54
2023-04-04 $23.63 $23.63 $23.63 $23.63 $23.63 1
2023-04-03 $23.59 $23.59 $23.56 $23.56 $23.56 1,001
2023-03-31 $23.60 $23.60 $23.60 $23.60 $23.54 65
2023-03-30 $23.53 $23.61 $23.53 $23.58 $23.51 1,003
2023-03-29 $23.51 $23.54 $23.51 $23.54 $23.48 755
2023-03-28 $23.53 $23.53 $23.53 $23.53 $23.46 2
2023-03-27 $23.51 $23.56 $23.48 $23.56 $23.49 18,786
2023-03-24 $23.53 $23.53 $23.53 $23.53 $23.46 82
2023-03-23 $23.54 $23.54 $23.51 $23.53 $23.47 3,524
2023-03-22 $23.52 $23.52 $23.52 $23.52 $23.46 31
2023-03-21 $23.43 $23.43 $23.42 $23.42 $23.36 129
2023-03-20 $23.42 $23.45 $23.42 $23.45 $23.39 986
2023-03-17 $23.54 $23.54 $23.54 $23.54 $23.47 55
2023-03-16 $23.49 $23.49 $23.46 $23.46 $23.39 1,359
2023-03-15 $23.44 $23.45 $23.44 $23.45 $23.38 2,852
2023-03-14 $23.41 $23.41 $23.41 $23.41 $23.34 2
2023-03-13 $23.39 $23.39 $23.38 $23.39 $23.32 5,801
2023-03-10 $23.33 $23.33 $23.33 $23.33 $23.26 4
2023-03-09 $23.23 $23.28 $23.21 $23.26 $23.20 984
2023-03-08 $23.20 $23.20 $23.20 $23.20 $23.14 90
2023-03-07 $23.25 $23.25 $23.21 $23.21 $23.15 9,393
2023-03-06 $23.19 $23.22 $23.19 $23.19 $23.13 7,042
2023-03-03 $23.14 $23.19 $23.14 $23.19 $23.12 3,225
2023-03-02 $23.16 $23.18 $23.15 $23.18 $23.12 544
2023-03-01 $23.16 $23.20 $23.16 $23.20 $23.13 111
2023-02-28 $23.34 $23.34 $23.31 $23.31 $23.18 6,570
2023-02-27 $23.34 $23.35 $23.27 $23.27 $23.14 7,580
2023-02-24 $23.25 $23.26 $23.25 $23.26 $23.13 202
2023-02-23 $23.31 $23.33 $23.31 $23.33 $23.20 111
2023-02-22 $23.32 $23.32 $23.32 $23.32 $23.20 19
2023-02-21 $23.35 $23.35 $23.28 $23.31 $23.18 2,352
2023-02-17 $23.35 $23.39 $23.35 $23.39 $23.39 1,007
2023-02-16 $23.39 $23.39 $23.39 $23.39 $23.39 38
2023-02-15 $23.51 $23.51 $23.51 $23.51 $23.51 34
2023-02-14 $23.50 $23.53 $23.49 $23.53 $23.53 12,183
2023-02-13 $23.55 $23.59 $23.55 $23.59 $23.59 8,022
2023-02-10 $23.53 $23.56 $23.53 $23.56 $23.56 507
2023-02-09 $23.62 $23.62 $23.57 $23.57 $23.57 3,002
2023-02-08 $23.63 $23.63 $23.56 $23.57 $23.57 11,002
2023-02-07 $23.57 $23.60 $23.56 $23.60 $23.60 24,038
2023-02-06 $23.62 $23.62 $23.62 $23.62 $23.62 514
2023-02-03 $23.71 $23.71 $23.62 $23.66 $23.66 697
2023-02-02 $23.76 $23.76 $23.75 $23.75 $23.75 174
2023-02-01 $23.68 $23.72 $23.68 $23.72 $23.72 302
2023-01-31 $23.74 $23.74 $23.71 $23.71 $23.63 6,590
2023-01-30 $23.66 $23.66 $23.65 $23.65 $23.57 12,211
2023-01-27 $23.73 $23.73 $23.65 $23.69 $23.61 4,285
2023-01-26 $23.67 $23.70 $23.67 $23.70 $23.62 4,892
2023-01-25 $23.66 $23.69 $23.66 $23.69 $23.61 12,641
2023-01-24 $23.67 $23.67 $23.64 $23.65 $23.57 10,719
2023-01-23 $23.66 $23.69 $23.65 $23.69 $23.61 3,163
2023-01-20 $23.69 $23.70 $23.65 $23.68 $23.60 7,025
2023-01-19 $23.74 $23.76 $23.74 $23.76 $23.68 6,116
2023-01-18 $23.71 $23.72 $23.70 $23.72 $23.64 1,612
2023-01-17 $23.63 $23.66 $23.63 $23.63 $23.56 36,796
2023-01-13 $23.64 $23.67 $23.64 $23.65 $23.58 5,008
2023-01-12 $23.61 $23.65 $23.61 $23.65 $23.57 4,394
2023-01-11 $23.51 $23.57 $23.51 $23.57 $23.49 10,776
2023-01-10 $23.46 $23.50 $23.46 $23.48 $23.40 4,377
2023-01-09 $23.43 $23.47 $23.43 $23.46 $23.38 10,312
2023-01-06 $23.32 $23.44 $23.31 $23.40 $23.32 18,378
2023-01-05 $23.33 $23.34 $23.31 $23.33 $23.25 71,574
2023-01-04 $23.33 $23.33 $23.31 $23.31 $23.31 22,688
2023-01-03 $23.30 $23.31 $23.25 $23.25 $23.25 30,662
2022-12-30 $23.26 $23.28 $23.12 $23.12 $23.12 36,389
2022-12-29 $23.26 $23.31 $23.24 $23.28 $23.28 42,021
2022-12-28 $23.27 $23.27 $23.20 $23.24 $23.24 71,436
2022-12-27 $23.31 $23.31 $23.16 $23.23 $23.23 34,068
2022-12-23 $23.28 $23.33 $23.28 $23.31 $23.31 1,920
2022-12-22 $23.32 $23.35 $23.24 $23.32 $23.32 16,030
2022-12-21 $23.30 $23.31 $23.30 $23.31 $23.31 3,562
2022-12-20 $23.30 $23.34 $23.28 $23.32 $23.32 20,050
2022-12-19 $23.35 $23.36 $23.27 $23.28 $23.28 23,778
2022-12-16 $23.35 $23.37 $23.35 $23.35 $23.35 10,188
2022-12-15 $23.39 $23.39 $23.33 $23.35 $23.35 22,839
2022-12-14 $23.43 $23.44 $23.41 $23.41 $23.35 12,000
2022-12-13 $23.46 $23.46 $23.30 $23.31 $23.31 39,005
2022-12-12 $23.41 $23.43 $23.38 $23.38 $23.38 6,384
2022-12-09 $23.44 $23.44 $23.34 $23.36 $23.36 70,548
2022-12-08 $23.45 $23.49 $23.37 $23.37 $23.37 829,215
2022-12-07 $23.48 $23.52 $23.46 $23.51 $23.51 21,657
2022-12-06 $23.43 $23.43 $23.39 $23.42 $23.42 10,336
2022-12-05 $23.37 $23.41 $23.37 $23.40 $23.40 6,145
2022-12-02 $23.41 $23.42 $23.39 $23.41 $23.41 1,382
2022-12-01 $23.36 $23.38 $23.36 $23.38 $23.38 286
2022-11-30 $23.33 $23.34 $23.31 $23.31 $23.26 27,443
2022-11-29 $23.33 $23.33 $23.26 $23.31 $23.26 87,749
2022-11-28 $23.26 $23.26 $23.26 $23.26 $23.26 12
2022-11-25 $23.25 $23.25 $23.25 $23.25 $23.25 7
2022-11-23 $23.25 $23.27 $23.22 $23.24 $23.24 35,725
2022-11-22 $23.18 $23.20 $23.18 $23.20 $23.20 5,936
2022-11-21 $23.14 $23.17 $23.14 $23.16 $23.16 6,873
2022-11-18 $23.15 $23.16 $23.14 $23.14 $23.14 30,948
2022-11-17 $23.13 $23.16 $23.13 $23.16 $23.16 11,576
2022-11-16 $23.06 $23.11 $23.06 $23.11 $23.11 16,107
2022-11-15 $22.99 $23.04 $22.99 $23.04 $23.04 64,176
2022-11-14 $22.97 $22.97 $22.94 $22.94 $22.94 2,434
2022-11-11 $23.00 $23.01 $23.00 $23.01 $23.01 3,507
2022-11-10 $22.98 $23.00 $22.90 $23.00 $23.00 2,471
2022-11-09 $22.81 $22.81 $22.81 $22.81 $22.81 3,340
2022-11-08 $22.83 $22.83 $22.83 $22.83 $22.83 86
2022-11-07 $22.77 $22.83 $22.75 $22.78 $22.78 23,583
2022-11-04 $22.78 $22.78 $22.76 $22.78 $22.78 14,270
2022-11-03 $22.76 $22.78 $22.76 $22.78 $22.78 942
2022-11-02 $22.76 $22.81 $22.75 $22.81 $22.81 13,434
2022-11-01 $22.64 $22.75 $22.64 $22.74 $22.74 863,741
2022-10-31 $22.62 $22.63 $22.60 $22.60 $22.55 6,335
2022-10-28 $22.65 $22.65 $22.64 $22.64 $22.64 3,159
2022-10-27 $22.67 $22.67 $22.63 $22.65 $22.65 12,328
2022-10-26 $22.66 $22.68 $22.59 $22.60 $22.60 35,321
2022-10-25 $22.69 $22.69 $22.64 $22.64 $22.64 20,732
2022-10-24 $22.62 $22.62 $22.60 $22.60 $22.60 6,001
2022-10-21 $22.78 $22.78 $22.76 $22.76 $22.76 4,036
2022-10-20 $22.83 $22.83 $22.83 $22.83 $22.83 5,542
2022-10-19 $22.89 $22.89 $22.88 $22.88 $22.88 5,542
2022-10-18 $22.92 $22.92 $22.90 $22.90 $22.90 463
2022-10-17 $22.89 $22.89 $22.86 $22.88 $22.88 11,400
2022-10-14 $22.86 $22.87 $22.84 $22.87 $22.87 6,500
2022-10-13 $22.83 $22.87 $22.79 $22.87 $22.87 17,703
2022-10-12 $22.92 $22.92 $22.90 $22.91 $22.91 5,927
2022-10-11 $22.89 $22.91 $22.86 $22.91 $22.91 22,884
2022-10-10 $22.89 $22.89 $22.84 $22.89 $22.89 8,033
2022-10-07 $22.90 $22.90 $22.87 $22.90 $22.90 14,801
2022-10-06 $22.89 $22.93 $22.85 $22.88 $22.88 19,937
2022-10-05 $22.88 $22.88 $22.84 $22.88 $22.88 21,104
2022-10-04 $22.92 $22.93 $22.87 $22.91 $22.91 23,938
2022-10-03 $22.81 $22.82 $22.77 $22.81 $22.81 54,094
2022-09-30 $22.80 $22.82 $22.79 $22.79 $22.79 11,914
2022-09-29 $22.90 $22.90 $22.82 $22.84 $22.84 258,473
2022-09-28 $22.89 $22.92 $22.87 $22.91 $22.91 9,847
2022-09-27 $22.97 $22.97 $22.81 $22.90 $22.90 489,029
2022-09-26 $23.03 $23.05 $22.97 $22.98 $22.98 6,612
2022-09-23 $23.14 $23.14 $23.10 $23.10 $23.10 102,704
2022-09-22 $23.23 $23.23 $23.16 $23.19 $23.19 25,529
2022-09-21 $23.28 $23.29 $23.20 $23.24 $23.24 23,043
2022-09-20 $23.30 $23.30 $23.30 $23.30 $23.30 2
2022-09-19 $23.39 $23.39 $23.37 $23.37 $23.37 2,361
2022-09-16 $23.40 $23.42 $23.39 $23.41 $23.41 7,186
2022-09-15 $23.43 $23.43 $23.43 $23.43 $23.43 12
2022-09-14 $23.43 $23.44 $23.42 $23.44 $23.44 1,601
2022-09-13 $23.45 $23.45 $23.45 $23.45 $23.45 1
2022-09-12 $23.53 $23.54 $23.52 $23.52 $23.52 1,481
2022-09-09 $23.54 $23.54 $23.54 $23.54 $23.54 86
2022-09-08 $23.54 $23.54 $23.54 $23.54 $23.54 1,674
2022-09-07 $23.55 $23.56 $23.55 $23.56 $23.56 1,674
2022-09-06 $23.54 $23.56 $23.54 $23.56 $23.56 424
2022-09-02 $23.64 $23.64 $23.63 $23.63 $23.63 200
2022-09-01 $23.57 $23.57 $23.57 $23.57 $23.57 193
2022-08-31 $23.69 $23.72 $23.65 $23.68 $23.63 8,385
2022-08-30 $23.69 $23.69 $23.69 $23.69 $23.65 3,569
2022-08-29 $23.73 $23.73 $23.67 $23.70 $23.65 3,569
2022-08-26 $23.73 $23.74 $23.66 $23.71 $23.71 25,206
2022-08-25 $23.75 $23.75 $23.75 $23.75 $23.75 85
2022-08-24 $23.76 $23.76 $23.76 $23.76 $23.76 2
2022-08-23 $23.83 $23.83 $23.81 $23.81 $23.81 1,210
2022-08-22 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-08-19 $23.84 $23.84 $23.84 $23.84 $23.84 16
2022-08-18 $23.92 $23.92 $23.92 $23.92 $23.92 16
2022-08-17 $23.91 $23.93 $23.91 $23.93 $23.93 2,658
2022-08-16 $24.03 $24.03 $23.98 $24.02 $24.02 15,310
2022-08-15 $24.07 $24.07 $24.07 $24.07 $24.07 4
2022-08-12 $24.06 $24.08 $24.06 $24.08 $24.08 1,150
2022-08-11 $24.04 $24.04 $24.02 $24.02 $24.02 425
2022-08-10 $24.07 $24.07 $24.05 $24.06 $24.06 8,521
2022-08-09 $24.06 $24.06 $24.06 $24.06 $24.06 66
2022-08-08 $24.07 $24.07 $24.07 $24.07 $24.07 66
2022-08-05 $24.03 $24.03 $24.03 $24.03 $24.03 4,161
2022-08-04 $24.13 $24.16 $24.13 $24.15 $24.15 13,029
2022-08-03 $24.10 $24.14 $24.10 $24.12 $24.12 1,689
2022-08-02 $24.09 $24.09 $24.08 $24.08 $24.08 1,245
2022-08-01 $24.07 $24.08 $24.05 $24.08 $24.08 3,456
2022-07-29 $24.12 $24.13 $24.11 $24.11 $24.07 2,253
2022-07-28 $24.07 $24.10 $24.07 $24.10 $24.06 12,463
2022-07-27 $24.00 $24.00 $23.99 $24.00 $23.96 6,036
2022-07-26 $23.96 $23.96 $23.96 $23.96 $23.92 641
2022-07-25 $23.92 $23.92 $23.91 $23.91 $23.87 641
2022-07-22 $24.02 $24.02 $23.96 $24.00 $23.96 19,412
2022-07-21 $23.90 $23.92 $23.90 $23.92 $23.88 18,812
2022-07-20 $23.88 $23.88 $23.88 $23.88 $23.84 3
2022-07-19 $23.82 $23.83 $23.82 $23.83 $23.79 302
2022-07-18 $23.84 $23.84 $23.84 $23.84 $23.80 101
2022-07-15 $23.81 $23.86 $23.81 $23.86 $23.82 3,588
2022-07-14 $23.84 $23.84 $23.84 $23.84 $23.80 14,146
2022-07-13 $23.83 $23.83 $23.80 $23.82 $23.78 14,146
2022-07-12 $23.86 $23.87 $23.83 $23.83 $23.79 9,452
2022-07-11 $23.78 $23.79 $23.76 $23.79 $23.75 6,316
2022-07-08 $23.78 $23.78 $23.73 $23.73 $23.69 1,108
2022-07-07 $23.77 $23.77 $23.69 $23.71 $23.68 23,139
2022-07-06 $23.72 $23.72 $23.72 $23.72 $23.69 27
2022-07-05 $23.70 $23.70 $23.70 $23.70 $23.66 3
2022-07-01 $23.67 $23.67 $23.67 $23.67 $23.64 61
2022-06-30 $23.69 $23.69 $23.66 $23.66 $23.60 738,725
2022-06-29 $23.60 $23.62 $23.60 $23.61 $23.54 11,023
2022-06-28 $23.55 $23.58 $23.55 $23.55 $23.49 8,618
2022-06-27 $23.55 $23.57 $23.53 $23.56 $23.50 15,813
2022-06-24 $23.59 $23.60 $23.59 $23.60 $23.54 234
2022-06-23 $23.59 $23.59 $23.55 $23.55 $23.49 6,124
2022-06-22 $23.52 $23.58 $23.52 $23.57 $23.51 3,007
2022-06-21 $23.51 $23.52 $23.49 $23.49 $23.43 11,136
2022-06-17 $23.57 $23.68 $23.52 $23.54 $23.48 88,056
2022-06-16 $23.42 $23.52 $23.42 $23.52 $23.46 9,014
2022-06-15 $23.58 $23.58 $23.53 $23.54 $23.48 13,075
2022-06-14 $23.60 $23.60 $23.49 $23.50 $23.44 36,298
2022-06-13 $23.54 $23.54 $23.53 $23.53 $23.47 2,400
2022-06-10 $23.91 $23.91 $23.80 $23.83 $23.76 13,631
2022-06-09 $23.87 $23.89 $23.87 $23.89 $23.82 2,245
2022-06-08 $23.89 $23.90 $23.86 $23.87 $23.80 14,636
2022-06-07 $23.93 $23.95 $23.93 $23.95 $23.88 2,304
2022-06-06 $23.93 $23.93 $23.88 $23.88 $23.82 6,004
2022-06-03 $23.88 $23.93 $23.88 $23.89 $23.83 34,568
2022-06-02 $23.91 $23.91 $23.87 $23.89 $23.83 29,955
2022-06-01 $23.81 $23.82 $23.79 $23.82 $23.76 5,205
2022-05-31 $23.86 $23.87 $23.79 $23.84 $23.74 23,337
2022-05-27 $23.84 $23.84 $23.84 $23.84 $23.74 428
2022-05-26 $23.73 $23.73 $23.72 $23.72 $23.63 103
2022-05-25 $23.63 $23.63 $23.62 $23.62 $23.53 4,263
2022-05-24 $23.50 $23.52 $23.50 $23.52 $23.43 750
2022-05-23 $23.44 $23.44 $23.42 $23.42 $23.33 2,320
2022-05-20 $23.42 $23.43 $23.40 $23.43 $23.34 13,449
2022-05-19 $23.34 $23.39 $23.33 $23.35 $23.26 16,385
2022-05-18 $23.37 $23.39 $23.34 $23.34 $23.25 2,355
2022-05-17 $23.36 $23.36 $23.34 $23.35 $23.26 29,232
2022-05-16 $23.39 $23.39 $23.39 $23.39 $23.30 22
2022-05-13 $23.38 $23.38 $23.37 $23.37 $23.28 775
2022-05-12 $23.44 $23.47 $23.44 $23.44 $23.35 3,449
2022-05-11 $23.42 $23.42 $23.42 $23.42 $23.33 92
2022-05-10 $23.55 $23.55 $23.50 $23.50 $23.41 1,241
2022-05-09 $23.57 $23.58 $23.55 $23.55 $23.46 4,619
2022-05-06 $23.54 $23.54 $23.54 $23.54 $23.45 1
2022-05-05 $23.57 $23.61 $23.56 $23.60 $23.51 10,197
2022-05-04 $23.60 $23.65 $23.59 $23.63 $23.54 5,056
2022-05-03 $23.62 $23.63 $23.62 $23.63 $23.54 912
2022-05-02 $23.63 $23.63 $23.49 $23.61 $23.52 10,372
2022-04-29 $23.75 $23.77 $23.70 $23.70 $23.58 57,785
2022-04-28 $23.79 $23.80 $23.74 $23.76 $23.64 19,753
2022-04-27 $23.81 $23.82 $23.71 $23.76 $23.64 64,808
2022-04-26 $23.84 $23.85 $23.82 $23.82 $23.70 3,956
2022-04-25 $23.83 $23.84 $23.82 $23.84 $23.72 5,831
2022-04-22 $23.82 $23.82 $23.81 $23.81 $23.69 972
2022-04-21 $23.82 $23.82 $23.82 $23.82 $23.70 1
2022-04-20 $23.83 $23.83 $23.83 $23.83 $23.71 8
2022-04-19 $23.88 $23.88 $23.83 $23.83 $23.71 180
2022-04-18 $23.91 $23.91 $23.87 $23.90 $23.78 5,625
2022-04-14 $23.90 $23.90 $23.90 $23.90 $23.78 0
2022-04-13 $24.01 $24.02 $23.98 $23.98 $23.85 3,391
2022-04-12 $24.01 $24.02 $23.98 $23.98 $23.85 6,032
2022-04-11 $23.95 $23.95 $23.95 $23.95 $23.83 6
2022-04-08 $24.01 $24.01 $24.01 $24.01 $23.88 5
2022-04-07 $24.04 $24.04 $24.03 $24.03 $23.90 926
2022-04-06 $24.07 $24.09 $24.07 $24.09 $23.97 381
2022-04-05 $24.15 $24.15 $24.15 $24.15 $24.02 9
2022-04-04 $24.21 $24.21 $24.21 $24.21 $24.08 614
2022-04-01 $24.18 $24.20 $24.18 $24.20 $24.07 614
2022-03-31 $24.20 $24.20 $24.20 $24.20 $24.05 221
2022-03-30 $24.24 $24.26 $24.24 $24.26 $24.11 1,860
2022-03-29 $24.23 $24.28 $24.20 $24.20 $24.05 12,924
2022-03-28 $24.25 $24.26 $24.23 $24.23 $24.08 5,232
2022-03-25 $24.27 $24.27 $24.24 $24.25 $24.10 7,402
2022-03-24 $24.33 $24.35 $24.33 $24.33 $24.19 3,222
2022-03-23 $24.43 $24.43 $24.40 $24.40 $24.25 3,071
2022-03-22 $24.41 $24.43 $24.39 $24.41 $24.26 5,163
2022-03-21 $24.49 $24.49 $24.44 $24.44 $24.29 1,800
2022-03-18 $24.56 $24.56 $24.56 $24.56 $24.41 2,349
2022-03-17 $24.54 $24.54 $24.52 $24.52 $24.37 2,349
2022-03-16 $24.50 $24.50 $24.50 $24.50 $24.35 2
2022-03-15 $24.48 $24.48 $24.48 $24.48 $24.33 1,756
2022-03-14 $24.51 $24.51 $24.51 $24.51 $24.36 1
2022-03-11 $24.63 $24.63 $24.63 $24.63 $24.48 1
2022-03-10 $24.68 $24.69 $24.67 $24.69 $24.54 448
2022-03-09 $24.73 $24.73 $24.73 $24.73 $24.58 26
2022-03-08 $24.74 $24.74 $24.74 $24.74 $24.58 5
2022-03-07 $24.80 $24.80 $24.80 $24.80 $24.64 1
2022-03-04 $24.83 $24.84 $24.83 $24.84 $24.68 2,500
2022-03-03 $24.83 $24.85 $24.83 $24.85 $24.70 574
2022-03-02 $24.88 $24.88 $24.85 $24.85 $24.70 400
2022-03-01 $24.88 $24.91 $24.88 $24.91 $24.76 100
2022-02-28 $24.90 $24.90 $24.90 $24.90 $24.71 0
2022-02-25 $24.89 $24.89 $24.89 $24.89 $24.70 4,000
2022-02-24 $24.91 $24.92 $24.88 $24.88 $24.70 4,000
2022-02-23 $24.85 $24.85 $24.85 $24.85 $24.67 9,337
2022-02-22 $24.85 $24.85 $24.84 $24.84 $24.66 9,337
2022-02-18 $24.86 $24.87 $24.85 $24.85 $24.67 10,465
2022-02-17 $24.84 $24.85 $24.84 $24.85 $24.66 190
2022-02-16 $24.81 $24.81 $24.81 $24.81 $24.63 33
2022-02-15 $24.82 $24.82 $24.82 $24.82 $24.64 848
2022-02-14 $24.87 $24.87 $24.82 $24.82 $24.64 10,467
2022-02-11 $24.93 $24.93 $24.93 $24.93 $24.75 1,002
2022-02-10 $24.96 $24.96 $24.89 $24.90 $24.72 1,002
2022-02-09 $25.01 $25.01 $24.99 $24.99 $24.81 3,644
2022-02-08 $25.01 $25.01 $24.99 $24.99 $24.80 1,775
2022-02-07 $25.01 $25.01 $25.00 $25.00 $24.81 5,004
2022-02-04 $24.99 $24.99 $24.98 $24.99 $24.81 2,110
2022-02-03 $25.01 $25.03 $25.00 $25.00 $24.81 7,406
2022-02-02 $25.02 $25.03 $25.02 $25.03 $24.85 15,655
2022-02-01 $24.99 $24.99 $24.99 $24.99 $24.81 2
2022-01-31 $24.98 $24.98 $24.98 $24.98 $24.78 2
2022-01-28 $25.06 $25.06 $25.03 $25.03 $24.82 871
2022-01-27 $25.11 $25.11 $25.10 $25.10 $24.90 100
2022-01-26 $25.17 $25.18 $25.16 $25.16 $24.95 1,017
2022-01-25 $25.25 $25.25 $25.21 $25.21 $25.00 1,295
2022-01-24 $25.23 $25.23 $25.23 $25.23 $25.02 2,178
2022-01-21 $25.27 $25.28 $25.23 $25.23 $25.02 1,044
2022-01-20 $25.32 $25.33 $25.29 $25.30 $25.09 6,601
2022-01-19 $25.32 $25.32 $25.32 $25.32 $25.11 3
2022-01-18 $25.30 $25.30 $25.29 $25.29 $25.08 1,172
2022-01-14 $25.35 $25.35 $25.33 $25.33 $25.12 7,175
2022-01-13 $25.37 $25.38 $25.37 $25.37 $25.16 383
2022-01-12 $25.36 $25.36 $25.36 $25.36 $25.15 1
2022-01-11 $25.37 $25.38 $25.34 $25.36 $25.15 2,004
2022-01-10 $25.36 $25.36 $25.36 $25.36 $25.15 4
2022-01-07 $25.43 $25.43 $25.43 $25.43 $25.21 4
2022-01-06 $25.50 $25.50 $25.47 $25.47 $25.25 2,800
2022-01-05 $25.51 $25.52 $25.50 $25.51 $25.29 8,653
2022-01-04 $25.53 $25.53 $25.52 $25.53 $25.32 23,365
2022-01-03 $25.51 $25.51 $25.51 $25.51 $25.29 364
2021-12-31 $25.56 $25.57 $25.55 $25.55 $25.33 364
2021-12-30 $25.55 $25.55 $25.55 $25.55 $25.34 50
2021-12-29 $25.55 $25.55 $25.55 $25.55 $25.33 0
2021-12-28 $25.56 $25.56 $25.56 $25.56 $25.35 1,785
2021-12-27 $25.55 $25.58 $25.55 $25.58 $25.37 1,785
2021-12-23 $25.57 $25.57 $25.57 $25.57 $25.36 8
2021-12-22 $25.58 $25.59 $25.57 $25.57 $25.36 1,335
2021-12-21 $25.52 $25.54 $25.52 $25.54 $25.33 205
2021-12-20 $25.55 $25.55 $25.55 $25.55 $25.34 5
2021-12-17 $25.55 $25.55 $25.55 $25.55 $25.33 12,935
2021-12-16 $25.56 $25.57 $25.56 $25.56 $25.34 12,935
2021-12-15 $25.56 $25.60 $25.49 $25.54 $25.30 192,958
2021-12-14 $25.52 $25.52 $25.52 $25.52 $25.28 17
2021-12-13 $25.50 $25.53 $25.50 $25.53 $25.29 9,036
2021-12-10 $25.52 $25.52 $25.52 $25.52 $25.28 2
2021-12-09 $25.49 $25.49 $25.49 $25.49 $25.25 50
2021-12-08 $25.49 $25.49 $25.49 $25.49 $25.25 17
2021-12-07 $25.49 $25.49 $25.49 $25.49 $25.25 41
2021-12-06 $25.49 $25.49 $25.49 $25.49 $25.25 6
2021-12-03 $25.54 $25.55 $25.53 $25.53 $25.29 8,653
2021-12-02 $25.49 $25.49 $25.49 $25.49 $25.25 216
2021-12-01 $25.47 $25.51 $25.47 $25.51 $25.27 216
2021-11-30 $25.60 $25.60 $25.60 $25.60 $25.26 0
2021-11-29 $25.57 $25.57 $25.57 $25.57 $25.23 93
2021-11-26 $25.60 $25.60 $25.60 $25.60 $25.25 93
2021-11-24 $25.55 $25.55 $25.55 $25.55 $25.21 12
2021-11-23 $25.55 $25.55 $25.55 $25.55 $25.21 12
2021-11-22 $25.54 $25.54 $25.54 $25.54 $25.20 0
2021-11-19 $25.57 $25.58 $25.55 $25.55 $25.21 3,366
2021-11-18 $25.55 $25.55 $25.54 $25.54 $25.20 4,694
2021-11-17 $25.54 $25.55 $25.54 $25.54 $25.20 769
2021-11-16 $25.56 $25.56 $25.54 $25.54 $25.20 877
2021-11-15 $25.55 $25.56 $25.53 $25.53 $25.19 1,261
2021-11-12 $25.57 $25.59 $25.54 $25.57 $25.23 34,786
2021-11-11 $25.57 $25.57 $25.56 $25.56 $25.22 2,806
2021-11-10 $25.55 $25.57 $25.55 $25.55 $25.21 3,003
2021-11-09 $25.62 $25.62 $25.61 $25.61 $25.26 8,401
2021-11-08 $25.57 $25.57 $25.54 $25.54 $25.20 525
2021-11-05 $25.58 $25.58 $25.58 $25.58 $25.23 6
2021-11-04 $25.53 $25.53 $25.53 $25.53 $25.19 1
2021-11-03 $25.50 $25.50 $25.50 $25.50 $25.16 7
2021-11-02 $25.49 $25.51 $25.49 $25.49 $25.15 5,620
2021-11-01 $25.48 $25.48 $25.48 $25.48 $25.14 85
2021-10-29 $25.53 $25.53 $25.53 $25.53 $25.17 101
2021-10-28 $25.52 $25.53 $25.50 $25.52 $25.15 401
2021-10-27 $25.55 $25.55 $25.54 $25.54 $25.17 2,297
2021-10-26 $25.52 $25.52 $25.51 $25.51 $25.14 1,957
2021-10-25 $25.53 $25.53 $25.51 $25.51 $25.15 5,616
2021-10-22 $25.52 $25.53 $25.51 $25.51 $25.15 1,505
2021-10-21 $25.52 $25.52 $25.52 $25.52 $25.15 1,952
2021-10-20 $25.58 $25.58 $25.56 $25.56 $25.20 549
2021-10-19 $25.56 $25.56 $25.56 $25.56 $25.19 4,000
2021-10-18 $25.59 $25.59 $25.58 $25.58 $25.21 1,164
2021-10-15 $25.56 $25.56 $25.56 $25.56 $25.19 0
2021-10-14 $25.58 $25.58 $25.58 $25.58 $25.21 2
2021-10-13 $25.57 $25.57 $25.57 $25.57 $25.20 2
2021-10-12 $25.55 $25.55 $25.55 $25.55 $25.18 241
2021-10-11 $25.53 $25.53 $25.52 $25.52 $25.15 241
2021-10-08 $25.54 $25.54 $25.54 $25.54 $25.18 16
2021-10-07 $25.57 $25.57 $25.53 $25.55 $25.18 1,597
2021-10-06 $25.58 $25.58 $25.58 $25.58 $25.22 3
2021-10-05 $25.57 $25.57 $25.57 $25.57 $25.20 53
2021-10-04 $25.58 $25.58 $25.58 $25.58 $25.22 11
2021-10-01 $25.60 $25.60 $25.60 $25.60 $25.24 2
2021-09-30 $25.61 $25.61 $25.61 $25.61 $25.22 1
2021-09-29 $25.60 $25.60 $25.60 $25.60 $25.20 45
2021-09-28 $25.62 $25.64 $25.62 $25.62 $25.22 1,413
2021-09-27 $25.67 $25.67 $25.67 $25.67 $25.27 102
2021-09-24 $25.70 $25.70 $25.70 $25.70 $25.30 52
2021-09-23 $25.71 $25.71 $25.71 $25.71 $25.31 201
2021-09-22 $25.74 $25.74 $25.74 $25.74 $25.35 2
2021-09-21 $25.74 $25.74 $25.74 $25.74 $25.35 1,160
2021-09-20 $25.77 $25.77 $25.76 $25.76 $25.36 1,160
2021-09-17 $25.73 $25.73 $25.73 $25.73 $25.34 0
2021-09-16 $25.74 $25.74 $25.74 $25.74 $25.34 6
2021-09-15 $25.75 $25.75 $25.75 $25.75 $25.35 6
2021-09-14 $25.76 $25.76 $25.76 $25.76 $25.36 2
2021-09-13 $25.75 $25.75 $25.75 $25.75 $25.36 1
2021-09-10 $25.75 $25.75 $25.75 $25.75 $25.35 1
2021-09-09 $25.75 $25.75 $25.75 $25.75 $25.36 4
2021-09-08 $25.73 $25.73 $25.73 $25.73 $25.33 4
2021-09-07 $25.68 $25.68 $25.68 $25.68 $25.29 1
2021-09-03 $25.74 $25.74 $25.74 $25.74 $25.35 3
2021-09-02 $25.75 $25.75 $25.75 $25.75 $25.36 3
2021-09-01 $25.74 $25.74 $25.74 $25.74 $25.35 3
2021-08-31 $25.77 $25.77 $25.77 $25.77 $25.35 1
2021-08-30 $25.77 $25.77 $25.77 $25.77 $25.35 1
2021-08-27 $25.77 $25.77 $25.77 $25.77 $25.35 1
2021-08-26 $25.76 $25.76 $25.76 $25.76 $25.34 1
2021-08-25 $25.78 $25.79 $25.78 $25.78 $25.36 3,559
2021-08-24 $25.78 $25.78 $25.78 $25.78 $25.36 3
2021-08-23 $25.78 $25.78 $25.78 $25.78 $25.36 3
2021-08-20 $25.78 $25.78 $25.78 $25.78 $25.36 2
2021-08-19 $25.78 $25.78 $25.78 $25.78 $25.36 2
2021-08-18 $25.76 $25.80 $25.76 $25.78 $25.36 6,387
2021-08-17 $25.79 $25.79 $25.77 $25.77 $25.35 598
2021-08-16 $25.75 $25.75 $25.74 $25.74 $25.32 1,084
2021-08-13 $25.78 $25.78 $25.78 $25.78 $25.36 1
2021-08-12 $25.76 $25.76 $25.76 $25.76 $25.34 1
2021-08-11 $25.75 $25.75 $25.75 $25.75 $25.33 1
2021-08-10 $25.77 $25.77 $25.77 $25.77 $25.35 2
2021-08-09 $25.78 $25.78 $25.78 $25.78 $25.36 6
2021-08-06 $25.78 $25.78 $25.78 $25.78 $25.36 1
2021-08-05 $25.81 $25.81 $25.81 $25.81 $25.39 200
2021-08-04 $25.75 $25.80 $25.75 $25.80 $25.38 200
2021-08-03 $25.80 $25.80 $25.80 $25.80 $25.38 1
2021-08-02 $25.79 $25.79 $25.79 $25.79 $25.37 1
2021-07-30 $25.82 $25.82 $25.82 $25.82 $25.38 4
2021-07-29 $25.81 $25.81 $25.81 $25.81 $25.36 0
2021-07-28 $25.81 $25.81 $25.81 $25.81 $25.37 1
2021-07-27 $25.80 $25.80 $25.80 $25.80 $25.36 1
2021-07-26 $25.78 $25.78 $25.78 $25.78 $25.34 92
2021-07-23 $25.80 $25.80 $25.79 $25.79 $25.34 302
2021-07-22 $25.81 $25.81 $25.80 $25.80 $25.36 62,154
2021-07-21 $25.81 $25.81 $25.79 $25.79 $25.34 550
2021-07-20 $25.80 $25.80 $25.80 $25.80 $25.36 5
2021-07-19 $25.84 $25.84 $25.82 $25.82 $25.37 783
2021-07-16 $25.78 $25.78 $25.78 $25.78 $25.34 1
2021-07-15 $25.76 $25.76 $25.76 $25.76 $25.32 3
2021-07-14 $25.76 $25.76 $25.75 $25.75 $25.31 1,073
2021-07-13 $25.72 $25.73 $25.72 $25.73 $25.29 1,078
2021-07-12 $25.73 $25.73 $25.73 $25.73 $25.29 2
2021-07-09 $25.71 $25.71 $25.71 $25.71 $25.27 5
2021-07-08 $25.74 $25.76 $25.74 $25.74 $25.30 1,072
2021-07-07 $25.70 $25.70 $25.70 $25.70 $25.26 7
2021-07-06 $25.68 $25.68 $25.68 $25.68 $25.24 7
2021-07-02 $25.66 $25.67 $25.65 $25.65 $25.21 2,657
2021-07-01 $25.62 $25.62 $25.61 $25.61 $25.17 102
2021-06-30 $25.64 $25.64 $25.64 $25.64 $25.18 0
2021-06-29 $25.61 $25.61 $25.61 $25.61 $25.15 2
2021-06-28 $25.60 $25.60 $25.60 $25.60 $25.14 2
2021-06-25 $25.57 $25.67 $25.57 $25.57 $25.11 14,539
2021-06-24 $25.57 $25.57 $25.57 $25.57 $25.11 1
2021-06-23 $25.56 $25.56 $25.56 $25.56 $25.10 1
2021-06-22 $25.59 $25.59 $25.59 $25.59 $25.13 31
2021-06-21 $25.60 $25.60 $25.60 $25.60 $25.14 2
2021-06-18 $25.63 $25.63 $25.63 $25.63 $25.17 1
2021-06-17 $25.66 $25.66 $25.66 $25.66 $25.20 1
2021-06-16 $25.63 $25.63 $25.63 $25.63 $25.17 3
2021-06-15 $25.68 $25.68 $25.68 $25.68 $25.22 3
2021-06-14 $25.68 $25.68 $25.68 $25.68 $25.21 1
2021-06-11 $25.68 $25.68 $25.68 $25.68 $25.22 1
2021-06-10 $25.70 $25.70 $25.70 $25.70 $25.24 1
2021-06-09 $25.66 $25.66 $25.66 $25.66 $25.20 2
2021-06-08 $25.63 $25.63 $25.63 $25.63 $25.17 0
2021-06-07 $25.59 $25.59 $25.59 $25.59 $25.13 1
2021-06-04 $25.59 $25.59 $25.59 $25.59 $25.13 1
2021-06-03 $25.55 $25.55 $25.55 $25.55 $25.09 1
2021-06-02 $25.56 $25.56 $25.56 $25.56 $25.10 1
2021-06-01 $25.54 $25.54 $25.54 $25.54 $25.08 1
2021-05-28 $25.55 $25.55 $25.55 $25.55 $25.07 3
2021-05-27 $25.56 $25.56 $25.55 $25.55 $25.06 261
2021-05-26 $25.55 $25.55 $25.55 $25.55 $25.07 1
2021-05-25 $25.53 $25.53 $25.53 $25.53 $25.05 1
2021-05-24 $25.49 $25.49 $25.49 $25.49 $25.01 295
2021-05-21 $25.48 $25.49 $25.48 $25.49 $25.01 295
2021-05-20 $25.48 $25.48 $25.48 $25.48 $25.00 1
2021-05-19 $25.45 $25.45 $25.45 $25.45 $24.97 3
2021-05-18 $25.47 $25.47 $25.47 $25.47 $24.99 3
2021-05-17 $25.45 $25.45 $25.45 $25.45 $24.97 0
2021-05-14 $25.46 $25.46 $25.46 $25.46 $24.98 2
2021-05-13 $25.45 $25.45 $25.45 $25.45 $24.97 1
2021-05-12 $25.43 $25.43 $25.43 $25.43 $24.95 1
2021-05-11 $25.45 $25.45 $25.45 $25.45 $24.97 1
2021-05-10 $25.49 $25.49 $25.46 $25.46 $24.98 1,079
2021-05-07 $25.47 $25.47 $25.47 $25.47 $24.99 2
2021-05-06 $25.47 $25.47 $25.47 $25.47 $24.99 0
2021-05-05 $25.47 $25.47 $25.47 $25.47 $24.99 0
2021-05-04 $25.45 $25.45 $25.45 $25.45 $24.97 1
2021-05-03 $25.44 $25.44 $25.44 $25.44 $24.96 1
2021-04-30 $25.47 $25.47 $25.47 $25.47 $24.97 0
2021-04-29 $25.48 $25.48 $25.48 $25.48 $24.98 1
2021-04-28 $25.50 $25.50 $25.50 $25.50 $25.01 1
2021-04-27 $25.50 $25.50 $25.50 $25.50 $25.00 1
2021-04-26 $25.48 $25.48 $25.48 $25.48 $24.98 2
2021-04-23 $25.49 $25.49 $25.49 $25.49 $24.99 2
2021-04-22 $25.49 $25.49 $25.49 $25.49 $24.99 1
2021-04-21 $25.47 $25.47 $25.47 $25.47 $24.97 1
2021-04-20 $25.46 $25.46 $25.46 $25.46 $24.96 0
2021-04-19 $25.44 $25.44 $25.44 $25.44 $24.94 71
2021-04-16 $25.45 $25.45 $25.45 $25.45 $24.95 71
2021-04-15 $25.47 $25.47 $25.47 $25.47 $24.97 4
2021-04-14 $25.39 $25.39 $25.39 $25.39 $24.89 4
2021-04-13 $25.39 $25.39 $25.39 $25.39 $24.89 2
2021-04-12 $25.34 $25.34 $25.34 $25.34 $24.85 1
2021-04-09 $25.34 $25.34 $25.34 $25.34 $24.85 1
2021-04-08 $25.35 $25.35 $25.35 $25.35 $24.86 1
2021-04-07 $25.28 $25.28 $25.28 $25.28 $24.79 3
2021-04-06 $25.26 $25.26 $25.26 $25.26 $24.77 3
2021-04-05 $25.24 $25.24 $25.24 $25.24 $24.75 1
2021-04-01 $25.25 $25.25 $25.25 $25.25 $24.76 3
2021-03-31 $25.21 $25.21 $25.21 $25.21 $24.72 3
2021-03-30 $25.21 $25.21 $25.21 $25.21 $24.72 2
2021-03-29 $25.19 $25.19 $25.19 $25.19 $24.70 4
2021-03-26 $25.20 $25.20 $25.20 $25.20 $24.71 15
2021-03-25 $25.19 $25.19 $25.19 $25.19 $24.70 100
2021-03-24 $25.17 $25.17 $25.17 $25.17 $24.68 10
2021-03-23 $25.16 $25.16 $25.16 $25.16 $24.67 148
2021-03-22 $25.12 $25.12 $25.12 $25.12 $24.63 148
2021-03-19 $25.09 $25.09 $25.09 $25.09 $24.60 307
2021-03-18 $25.13 $25.13 $25.13 $25.13 $24.63 0

BlackRock Intermediate Muni Income Bond ETF (INMU) News Headlines

Recent BlackRock Intermediate Muni Income Bond ETF (INMU) News
Similar Companies to BlackRock Intermediate Muni Income Bond ETF (INMU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.