iShares Short Maturity Municipal Bond Active ETF (MEAR)

MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	50.42	50.50	50.42	50.44	-	0.02%	59,404
Mar 17, 2026	50.47	50.47	50.42	50.43	50.43	-	8,517
Mar 16, 2026	50.41	50.50	50.41	50.43	50.43	0.02%	8,698
Mar 13, 2026	50.41	50.46	50.41	50.42	50.42	0.04%	180,028
Mar 12, 2026	50.48	50.48	50.40	50.40	50.40	-0.09%	151,034
Mar 11, 2026	50.48	50.48	50.38	50.45	50.45	-0.02%	83,468
Mar 10, 2026	50.47	50.49	50.41	50.46	50.46	0.05%	624,383
Mar 9, 2026	50.46	50.48	50.41	50.43	50.43	-0.02%	105,606
Mar 6, 2026	50.43	50.47	50.42	50.44	50.44	-0.04%	170,061
Mar 5, 2026	50.45	50.48	50.41	50.46	50.46	0.02%	72,970
Mar 4, 2026	50.50	50.50	50.42	50.45	50.45	-0.04%	94,077
Mar 3, 2026	50.46	50.47	50.42	50.47	50.47	-0.08%	153,711
Mar 2, 2026	50.52	50.52	50.47	50.51	50.51	-0.20%	104,307
Feb 27, 2026	50.79	50.79	50.61	50.61	50.50	-0.04%	83,808
Feb 26, 2026	50.63	50.67	50.58	50.63	50.52	0.05%	67,403
Feb 25, 2026	50.60	50.62	50.59	50.61	50.49	0.01%	141,710
Feb 24, 2026	50.59	50.62	50.58	50.60	50.49	0.04%	58,287
Feb 23, 2026	50.62	50.62	50.56	50.58	50.47	-	117,405
Feb 20, 2026	50.61	50.61	50.55	50.58	50.47	-0.01%	101,069
Feb 19, 2026	50.59	50.61	50.54	50.59	50.47	0.02%	127,467
Feb 18, 2026	50.57	50.58	50.50	50.58	50.46	0.03%	175,012
Feb 17, 2026	50.55	50.59	50.54	50.56	50.45	-	100,481
Feb 13, 2026	50.59	50.59	50.54	50.56	50.45	0.06%	98,553
Feb 12, 2026	50.55	50.55	50.49	50.53	50.42	0.08%	87,758
Feb 11, 2026	50.49	50.51	50.47	50.49	50.38	0.02%	119,756
Feb 10, 2026	50.50	50.52	50.47	50.48	50.37	-0.04%	91,679
Feb 9, 2026	50.50	50.50	50.46	50.50	50.39	0.06%	225,651
Feb 6, 2026	50.52	50.52	50.47	50.47	50.36	-0.04%	81,101
Feb 5, 2026	50.51	50.51	50.44	50.49	50.38	0.04%	217,507
Feb 4, 2026	50.45	50.47	50.42	50.47	50.36	0.12%	161,604
Feb 3, 2026	50.45	50.45	50.40	50.41	50.30	-0.04%	101,288
Feb 2, 2026	50.45	50.45	50.39	50.43	50.32	-0.20%	79,102
Jan 30, 2026	50.50	50.53	50.47	50.53	50.31	0.14%	181,473
Jan 29, 2026	50.44	50.50	50.44	50.46	50.24	-0.06%	124,994
Jan 28, 2026	50.44	50.50	50.44	50.49	50.27	0.05%	132,967
Jan 27, 2026	50.43	50.48	50.43	50.46	50.25	-0.01%	117,114
Jan 26, 2026	50.41	50.48	50.41	50.47	50.25	0.04%	104,774
Jan 23, 2026	50.39	50.46	50.39	50.45	50.23	0.06%	67,967
Jan 22, 2026	50.36	50.46	50.36	50.42	50.20	-0.02%	122,380
Jan 21, 2026	50.46	50.47	50.40	50.43	50.21	-	145,183
Jan 20, 2026	50.55	50.55	50.39	50.43	50.21	-0.06%	228,152
Jan 16, 2026	50.47	50.49	50.42	50.46	50.24	0.04%	380,696
Jan 15, 2026	50.44	50.46	50.32	50.44	50.22	0.06%	265,003
Jan 14, 2026	50.38	50.48	50.38	50.41	50.19	0.08%	134,378
Jan 13, 2026	50.37	50.45	50.36	50.37	50.15	0.01%	168,617
Jan 12, 2026	50.38	50.45	50.37	50.37	50.15	-0.03%	117,432
Jan 9, 2026	50.37	50.42	50.37	50.38	50.16	-	165,087
Jan 8, 2026	50.36	50.41	50.35	50.38	50.16	0.02%	125,738
Jan 7, 2026	50.37	50.39	50.35	50.37	50.15	0.04%	134,261
Jan 6, 2026	50.35	50.37	50.33	50.35	50.13	0.03%	127,684

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.