Skip to main content

Blackrock High Yield Muni Income Bond ETF (NY: HYMU )

22.45 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.20 25.21 25.21 2,645 -0.13(-0.51%)
Jan 28, 2022 25.37 25.37 25.28 25.34 13,168 -0.09(-0.35%)
Jan 27, 2022 25.43 25.43 25.43 25.43 529 +0.04(+0.16%)
Jan 26, 2022 25.54 25.54 25.39 25.39 3,761 -0.21(-0.80%)
Jan 25, 2022 25.62 25.62 25.59 25.59 1,134 -0.01(-0.04%)
Jan 24, 2022 25.61 25.63 25.60 25.61 6,065 -0.02(-0.08%)
Jan 21, 2022 25.70 25.70 25.62 25.62 6,453 -0.09(-0.33%)
Jan 20, 2022 25.72 25.72 25.68 25.71 4,116 -0.03(-0.12%)
Jan 19, 2022 25.73 25.77 25.72 25.74 13,044 +0.07(+0.29%)
Jan 18, 2022 25.72 25.72 25.67 25.67 3,816 -0.08(-0.32%)
Jan 14, 2022 25.75 0 -0.07(-0.29%)
Jan 13, 2022 25.78 25.82 25.78 25.82 6,305 +0.04(+0.14%)
Jan 12, 2022 25.79 25.79 25.78 25.79 1,030 -0.02(-0.06%)
Jan 11, 2022 25.80 25.81 25.80 25.81 4,345 -0.00(-0.01%)
Jan 10, 2022 25.84 25.85 25.80 25.81 9,546 -0.12(-0.44%)
Jan 07, 2022 25.97 25.97 25.93 25.93 2,865 -0.09(-0.35%)
Jan 06, 2022 26.01 26.02 25.97 26.02 3,859 -0.03(-0.12%)
Jan 05, 2022 26.05 26.05 26.04 26.05 3,369 -0.01(-0.04%)
Jan 04, 2022 26.05 26.09 26.05 26.06 5,015 +0.01(+0.02%)
Jan 03, 2022 26.06 26.07 26.05 26.05 10,366 -0.04(-0.15%)
Dec 31, 2021 26.10 26.11 26.09 26.09 11,167 +0.01(+0.04%)
Dec 30, 2021 26.08 26.08 26.07 26.08 1,803 +0.03(+0.13%)
Dec 29, 2021 26.05 26.05 26.05 26.05 225 -0.04(-0.15%)
Dec 28, 2021 26.09 26.09 26.08 26.09 3,084 +0.02(+0.06%)
Dec 27, 2021 26.09 26.09 26.07 26.07 3,346 -0.00(-0.02%)
Dec 23, 2021 26.08 26.08 26.06 26.07 1,583 +0.00(+0.00%)
Dec 22, 2021 26.08 26.08 26.06 26.07 1,567 +0.07(+0.29%)
Dec 21, 2021 26.03 26.05 26.00 26.00 11,763 -0.07(-0.25%)
Dec 20, 2021 26.10 26.10 26.07 26.07 3,029 -0.01(-0.06%)
Dec 17, 2021 26.08 26.09 26.08 26.08 7,217 +0.03(+0.12%)
Dec 16, 2021 26.07 26.07 26.04 26.05 3,071 -0.02(-0.06%)
Dec 15, 2021 26.09 26.09 26.07 26.07 1,066 -0.04(-0.15%)
Dec 14, 2021 26.11 26.11 26.11 26.11 113 +0.00(+0.00%)
Dec 13, 2021 26.11 26.12 26.09 26.11 11,307 +0.04(+0.15%)
Dec 10, 2021 26.07 26.07 26.07 26.07 100 +0.02(+0.08%)
Dec 09, 2021 26.05 26.06 26.05 26.05 1,664 +0.00(+0.00%)
Dec 08, 2021 26.07 26.07 26.05 26.05 256 -0.01(-0.06%)
Dec 07, 2021 26.06 26.07 26.04 26.06 3,205 +0.04(+0.13%)
Dec 06, 2021 26.06 26.06 26.02 26.02 663 -0.05(-0.21%)
Dec 03, 2021 26.06 26.10 26.06 26.08 3,333 +0.03(+0.12%)
Dec 02, 2021 26.03 26.06 26.03 26.05 7,233 -0.06(-0.23%)
Dec 01, 2021 26.07 26.11 26.06 26.11 2,930 -0.30(-1.14%)
Nov 30, 2021 26.41 26.41 26.41 26.41 47 +0.02(+0.06%)
Nov 29, 2021 26.40 26.41 26.38 26.39 1,891 -0.03(-0.11%)
Nov 26, 2021 26.40 26.43 26.40 26.43 4,133 +0.09(+0.34%)
Nov 24, 2021 26.32 26.34 26.30 26.34 1,511 +0.03(+0.10%)
Nov 23, 2021 26.34 26.34 26.31 26.31 273 -0.03(-0.09%)
Nov 22, 2021 26.36 26.38 26.32 26.34 1,769 -0.01(-0.04%)
Nov 19, 2021 26.34 26.34 26.34 26.34 1,049 +0.03(+0.11%)
Nov 18, 2021 26.30 26.32 26.32 26.32 555 +0.00(+0.01%)
Nov 17, 2021 26.31 26.31 26.31 26.31 27 +0.02(+0.08%)
Nov 16, 2021 26.30 26.32 26.29 26.29 1,573 +0.01(+0.04%)
Nov 15, 2021 26.33 26.33 26.28 26.28 2,039 -0.03(-0.11%)
Nov 12, 2021 26.33 26.34 26.31 26.31 6,253 +0.00(+0.01%)
Nov 11, 2021 26.30 26.30 26.30 26.30 266 +0.00(+0.00%)
Nov 10, 2021 26.33 26.30 26.30 0 -0.02(-0.08%)
Nov 09, 2021 26.33 26.34 26.33 26.33 6,818 +0.11(+0.43%)
Nov 08, 2021 26.25 26.25 26.19 26.21 7,645 -0.04(-0.15%)
Nov 05, 2021 26.23 26.26 26.23 26.25 17,708 +0.12(+0.46%)
Nov 04, 2021 26.16 26.16 26.14 26.14 1,257 +0.11(+0.42%)
Nov 03, 2021 26.02 26.06 26.02 26.02 461 +0.01(+0.06%)
Nov 02, 2021 26.00 26.03 26.00 26.01 3,413 +0.04(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.