iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.46
+0.04 (0.08%)
Sep 5, 2025, 4:00 PM - Market closed
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.40 | 50.54 | 50.38 | 50.46 | 50.46 | 0.08% | 201,763 |
| Sep 4, 2025 | 50.44 | 50.44 | 50.35 | 50.42 | 50.42 | 0.14% | 117,794 |
| Sep 3, 2025 | 50.34 | 50.39 | 50.34 | 50.35 | 50.35 | 0.04% | 151,151 |
| Sep 2, 2025 | 50.35 | 50.38 | 50.33 | 50.33 | 50.33 | -0.26% | 186,016 |
| Aug 29, 2025 | 50.51 | 50.54 | 50.44 | 50.46 | 50.34 | -0.20% | 262,536 |
| Aug 28, 2025 | 50.42 | 50.56 | 50.42 | 50.56 | 50.44 | 0.14% | 174,755 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.46 | 50.49 | 50.37 | 0.06% | 230,966 |
| Aug 26, 2025 | 50.48 | 50.48 | 50.45 | 50.46 | 50.34 | - | 80,075 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.44 | 50.46 | 50.34 | -0.02% | 137,686 |
| Aug 22, 2025 | 50.43 | 50.47 | 50.43 | 50.47 | 50.35 | 0.08% | 116,857 |
| Aug 21, 2025 | 50.41 | 50.44 | 50.40 | 50.43 | 50.31 | 0.06% | 280,834 |
| Aug 20, 2025 | 50.42 | 50.45 | 50.40 | 50.40 | 50.28 | - | 72,745 |
| Aug 19, 2025 | 50.43 | 50.43 | 50.39 | 50.40 | 50.28 | -0.02% | 96,939 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.40 | 50.41 | 50.29 | - | 144,915 |
| Aug 15, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 50.29 | 0.02% | 154,353 |
| Aug 14, 2025 | 50.48 | 50.48 | 50.38 | 50.40 | 50.28 | 0.02% | 69,491 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 50.27 | -0.02% | 93,366 |
| Aug 12, 2025 | 50.40 | 50.41 | 50.38 | 50.40 | 50.28 | 0.06% | 137,774 |
| Aug 11, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 50.25 | -0.02% | 113,519 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.36 | 50.38 | 50.26 | 0.04% | 138,834 |
| Aug 7, 2025 | 50.30 | 50.38 | 50.30 | 50.36 | 50.24 | 0.03% | 82,616 |
| Aug 6, 2025 | 50.35 | 50.36 | 50.34 | 50.35 | 50.22 | -0.01% | 53,312 |
| Aug 5, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.23 | 0.06% | 97,186 |
| Aug 4, 2025 | 50.23 | 50.34 | 50.23 | 50.32 | 50.20 | 0.22% | 105,052 |
| Aug 1, 2025 | 50.29 | 50.33 | 50.21 | 50.21 | 50.09 | -0.28% | 128,118 |
| Jul 31, 2025 | 50.31 | 50.37 | 50.31 | 50.35 | 50.11 | 0.03% | 78,263 |
| Jul 30, 2025 | 50.38 | 50.39 | 50.33 | 50.33 | 50.09 | -0.03% | 65,306 |
| Jul 29, 2025 | 50.37 | 50.38 | 50.34 | 50.35 | 50.11 | - | 89,768 |
| Jul 28, 2025 | 50.34 | 50.35 | 50.31 | 50.35 | 50.11 | 0.04% | 121,030 |
| Jul 25, 2025 | 50.33 | 50.34 | 50.31 | 50.33 | 50.09 | 0.06% | 88,979 |
| Jul 24, 2025 | 50.25 | 50.36 | 50.25 | 50.30 | 50.06 | - | 339,716 |
| Jul 23, 2025 | 50.32 | 50.34 | 50.30 | 50.30 | 50.06 | - | 142,203 |
| Jul 22, 2025 | 50.30 | 50.33 | 50.30 | 50.30 | 50.06 | 0.03% | 172,764 |
| Jul 21, 2025 | 50.28 | 50.31 | 50.28 | 50.29 | 50.04 | 0.01% | 56,406 |
| Jul 18, 2025 | 50.34 | 50.34 | 50.27 | 50.28 | 50.04 | -0.02% | 101,706 |
| Jul 17, 2025 | 50.28 | 50.29 | 50.25 | 50.29 | 50.05 | 0.06% | 77,692 |
| Jul 16, 2025 | 50.27 | 50.28 | 50.26 | 50.26 | 50.02 | -0.03% | 153,179 |
| Jul 15, 2025 | 50.25 | 50.29 | 50.25 | 50.28 | 50.03 | -0.01% | 139,135 |
| Jul 14, 2025 | 50.26 | 50.29 | 50.25 | 50.28 | 50.04 | - | 145,392 |
| Jul 11, 2025 | 50.37 | 50.37 | 50.26 | 50.28 | 50.04 | 0.04% | 111,953 |
| Jul 10, 2025 | 50.19 | 50.28 | 50.19 | 50.26 | 50.02 | 0.04% | 81,669 |
| Jul 9, 2025 | 50.28 | 50.32 | 50.22 | 50.24 | 50.00 | 0.04% | 111,609 |
| Jul 8, 2025 | 50.23 | 50.23 | 50.19 | 50.22 | 49.98 | -0.02% | 147,005 |
| Jul 7, 2025 | 50.19 | 50.23 | 50.19 | 50.23 | 49.99 | 0.04% | 179,120 |
| Jul 3, 2025 | 50.18 | 50.23 | 50.17 | 50.21 | 49.97 | 0.08% | 97,610 |
| Jul 2, 2025 | 50.21 | 50.21 | 50.16 | 50.17 | 49.93 | -0.02% | 140,811 |
| Jul 1, 2025 | 50.16 | 50.27 | 50.16 | 50.18 | 49.94 | -0.18% | 104,048 |
| Jun 30, 2025 | 50.30 | 50.51 | 50.26 | 50.27 | 49.91 | 0.02% | 118,193 |
| Jun 27, 2025 | 50.31 | 50.31 | 50.25 | 50.26 | 49.90 | 0.02% | 102,360 |
| Jun 26, 2025 | 50.27 | 50.27 | 50.24 | 50.25 | 49.89 | - | 107,659 |