5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
-1.92%
iShares Short Duration High Yield Muni Active ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $22.42 | $22.42 (0%) | $22.43 | $22.40 | 191.80 K | $399.10 M |
| 01/29/2026 | $22.40 | $22.42 (0.09%) | $22.42 | $22.40 | 209.80 K | $399.10 M |
| 01/28/2026 | $22.40 | $22.41 (0.04%) | $22.41 | $22.38 | 322.20 K | $398.92 M |
| 01/27/2026 | $22.40 | $22.41 (0.04%) | $22.41 | $22.39 | 754.84 K | $398.92 M |
| 01/26/2026 | $22.40 | $22.40 (0%) | $22.40 | $22.39 | 187.65 K | $398.75 M |
| 01/23/2026 | $22.38 | $22.37 (-0.04%) | $22.39 | $22.37 | 222.80 K | $398.21 M |
| 01/22/2026 | $22.35 | $22.37 (0.09%) | $22.37 | $22.35 | 166.60 K | $398.21 M |
| 01/21/2026 | $22.34 | $22.36 (0.09%) | $22.36 | $22.29 | 218.80 K | $398.03 M |
| 01/20/2026 | $22.42 | $22.34 (-0.36%) | $22.42 | $22.33 | 259.60 K | $397.68 M |
| 01/16/2026 | $22.39 | $22.39 (0%) | $22.40 | $22.37 | 309.10 K | $398.57 M |
| 01/15/2026 | $22.38 | $22.39 (0.04%) | $22.39 | $22.36 | 242.10 K | $398.57 M |
| 01/14/2026 | $22.35 | $22.40 (0.22%) | $22.40 | $22.34 | 209.34 K | $398.75 M |
| 01/13/2026 | $22.34 | $22.34 (0%) | $22.35 | $22.32 | 221.12 K | $397.68 M |
| 01/12/2026 | $22.32 | $22.35 (0.13%) | $22.35 | $22.31 | 193.20 K | $397.86 M |
| 01/09/2026 | $22.31 | $22.32 (0.04%) | $22.33 | $22.30 | 93.90 K | $397.32 M |
| 01/08/2026 | $22.29 | $22.29 (0%) | $22.32 | $22.29 | 90.92 K | $396.79 M |
| 01/07/2026 | $22.28 | $22.29 (0.04%) | $22.30 | $22.28 | 146.00 K | $396.79 M |
| 01/06/2026 | $22.26 | $22.29 (0.13%) | $22.29 | $22.24 | 132.80 K | $396.79 M |
| 01/05/2026 | $22.23 | $22.26 (0.13%) | $22.27 | $22.23 | 227.61 K | $396.25 M |
| 01/02/2026 | $22.23 | $22.24 (0.04%) | $22.26 | $22.22 | 290.50 K | $395.90 M |
| 12/31/2025 | $22.18 | $22.22 (0.18%) | $22.23 | $22.18 | 362.30 K | $395.54 M |
| 12/30/2025 | $22.17 | $22.18 (0.05%) | $22.20 | $22.17 | 300.20 K | $394.83 M |
| 12/29/2025 | $22.17 | $22.17 (0%) | $22.23 | $22.16 | 659.23 K | $394.65 M |
| 12/26/2025 | $22.18 | $22.16 (-0.09%) | $22.19 | $22.14 | 172.90 K | $394.47 M |
| 12/24/2025 | $22.16 | $22.17 (0.05%) | $22.23 | $22.14 | 185.70 K | $394.65 M |
| 12/23/2025 | $22.12 | $22.14 (0.09%) | $22.21 | $22.12 | 932.50 K | $394.12 M |
| 12/22/2025 | $22.19 | $22.15 (-0.18%) | $22.21 | $22.14 | 437.40 K | $394.30 M |
| 12/19/2025 | $22.19 | $22.19 (0%) | $22.20 | $22.18 | 199.83 K | $395.01 M |
| 12/18/2025 | $22.30 | $22.29 (-0.04%) | $22.31 | $22.28 | 142.02 K | $396.79 M |
| 12/17/2025 | $22.31 | $22.30 (-0.04%) | $22.31 | $22.28 | 104.32 K | $396.97 M |
| 12/16/2025 | $22.28 | $22.30 (0.09%) | $22.30 | $22.27 | 229.42 K | $396.97 M |
| 12/15/2025 | $22.27 | $22.25 (-0.09%) | $22.28 | $22.25 | 118.94 K | $396.08 M |
| 12/12/2025 | $22.25 | $22.25 (0%) | $22.28 | $22.25 | 132.00 K | $396.08 M |
| 12/11/2025 | $22.28 | $22.28 (0%) | $22.30 | $22.26 | 133.13 K | $396.61 M |
| 12/10/2025 | $22.26 | $22.25 (-0.04%) | $22.27 | $22.22 | 186.75 K | $396.08 M |
| 12/09/2025 | $22.27 | $22.24 (-0.13%) | $22.27 | $22.24 | 167.24 K | $395.90 M |
| 12/08/2025 | $22.26 | $22.27 (0.04%) | $22.28 | $22.23 | 182.04 K | $396.43 M |
| 12/05/2025 | $22.25 | $22.25 (0%) | $22.26 | $22.24 | 138.01 K | $396.08 M |
| 12/04/2025 | $22.23 | $22.23 (0%) | $22.25 | $22.23 | 144.40 K | $395.72 M |
| 12/03/2025 | $22.23 | $22.23 (0%) | $22.27 | $22.23 | 220.50 K | $395.72 M |
| 12/02/2025 | $22.24 | $22.25 (0.04%) | $22.26 | $22.23 | 157.30 K | $396.08 M |
| 12/01/2025 | $22.24 | $22.25 (0.04%) | $22.25 | $22.22 | 233.20 K | $396.08 M |
| 11/28/2025 | $22.35 | $22.34 (-0.04%) | $22.36 | $22.31 | 186.30 K | $397.68 M |
| 11/26/2025 | $22.32 | $22.34 (0.09%) | $22.36 | $22.32 | 127.52 K | $397.68 M |
| 11/25/2025 | $22.34 | $22.33 (-0.04%) | $22.35 | $22.32 | 183.70 K | $397.50 M |
| 11/24/2025 | $22.34 | $22.30 (-0.18%) | $22.36 | $22.30 | 251.20 K | $396.97 M |
| 11/21/2025 | $22.33 | $22.34 (0.04%) | $22.35 | $22.32 | 118.80 K | $397.68 M |
| 11/20/2025 | $22.28 | $22.30 (0.09%) | $22.31 | $22.28 | 104.84 K | $396.97 M |
| 11/19/2025 | $22.29 | $22.29 (0%) | $22.31 | $22.28 | 146.41 K | $396.79 M |
| 11/18/2025 | $22.32 | $22.32 (0%) | $22.35 | $22.30 | 216.70 K | $397.32 M |
| 11/17/2025 | $22.31 | $22.28 (-0.13%) | $22.32 | $22.27 | 145.41 K | $396.61 M |
| 11/14/2025 | $22.32 | $22.30 (-0.09%) | $22.33 | $22.28 | 156.40 K | $396.97 M |
| 11/13/2025 | $22.31 | $22.32 (0.04%) | $22.33 | $22.30 | 167.52 K | $397.32 M |
| 11/12/2025 | $22.34 | $22.33 (-0.04%) | $22.35 | $22.32 | 84.62 K | $397.50 M |
| 11/11/2025 | $22.32 | $22.34 (0.09%) | $22.35 | $22.31 | 104.50 K | $397.68 M |
| 11/10/2025 | $22.30 | $22.29 (-0.04%) | $22.32 | $22.29 | 112.60 K | $396.79 M |
| 11/07/2025 | $22.28 | $22.31 (0.13%) | $22.32 | $22.28 | 116.51 K | $397.14 M |
| 11/06/2025 | $22.27 | $22.30 (0.13%) | $22.32 | $22.25 | 175.31 K | $396.97 M |
| 11/05/2025 | $22.27 | $22.25 (-0.09%) | $22.28 | $22.24 | 146.90 K | $396.08 M |
| 11/04/2025 | $22.25 | $22.29 (0.18%) | $22.29 | $22.25 | 147.85 K | $396.79 M |
| 11/03/2025 | $22.27 | $22.22 (-0.22%) | $22.27 | $22.22 | 139.73 K | $395.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
