iShares Short Maturity Municipal Bond Active ETF (MEAR)

MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	50.46	50.47	50.41	50.42	-	-0.02%	77,441
Jan 20, 2026	50.55	50.55	50.40	50.43	50.43	-0.06%	16,390
Jan 16, 2026	50.47	50.49	50.42	50.46	50.46	0.04%	380,696
Jan 15, 2026	50.44	50.45	50.33	50.44	50.44	0.06%	20,190
Jan 14, 2026	50.38	50.47	50.38	50.41	50.41	0.08%	3,358
Jan 13, 2026	50.37	50.42	50.36	50.37	50.37	0.01%	4,337
Jan 12, 2026	50.38	50.45	50.37	50.37	50.37	-0.03%	117,432
Jan 9, 2026	50.37	50.42	50.37	50.38	50.38	-	165,087
Jan 8, 2026	50.36	50.39	50.35	50.38	50.38	0.02%	22,776
Jan 7, 2026	50.37	50.39	50.35	50.37	50.37	0.04%	134,261
Jan 6, 2026	50.35	50.37	50.33	50.35	50.35	0.03%	127,684
Jan 5, 2026	50.36	50.36	50.32	50.33	50.33	0.03%	141,382
Jan 2, 2026	50.36	50.38	50.30	50.32	50.32	-	142,876
Dec 31, 2025	50.36	50.36	50.29	50.32	50.32	0.03%	154,557
Dec 30, 2025	50.33	50.33	50.28	50.30	50.30	-0.01%	138,267
Dec 29, 2025	50.27	50.32	50.25	50.31	50.31	0.04%	153,461
Dec 26, 2025	50.32	50.32	50.25	50.29	50.29	0.10%	36,889
Dec 24, 2025	50.23	50.29	50.23	50.24	50.24	-0.08%	60,781
Dec 23, 2025	50.30	50.30	50.24	50.28	50.28	-0.02%	192,560
Dec 22, 2025	50.22	50.34	50.22	50.29	50.29	0.08%	257,509
Dec 19, 2025	50.12	50.28	50.12	50.25	50.25	-0.18%	136,886
Dec 18, 2025	50.39	50.39	50.33	50.34	50.23	0.01%	113,348
Dec 17, 2025	50.38	50.38	50.34	50.34	50.22	-0.02%	183,474
Dec 16, 2025	50.35	50.38	50.31	50.35	50.23	0.04%	83,700
Dec 15, 2025	50.30	50.36	50.30	50.33	50.21	0.02%	145,193
Dec 12, 2025	50.34	50.34	50.31	50.32	50.20	-0.04%	93,052
Dec 11, 2025	50.33	50.34	50.32	50.34	50.22	0.01%	124,455
Dec 10, 2025	50.28	50.34	50.26	50.33	50.22	0.05%	99,821
Dec 9, 2025	50.32	50.33	50.29	50.31	50.19	-0.04%	88,631
Dec 8, 2025	50.34	50.34	50.25	50.33	50.21	0.02%	184,574
Dec 5, 2025	50.29	50.32	50.29	50.32	50.20	0.02%	130,086
Dec 4, 2025	50.34	50.79	50.27	50.31	50.19	-0.02%	103,112
Dec 3, 2025	50.35	50.35	50.29	50.32	50.20	0.02%	78,837
Dec 2, 2025	50.31	50.31	50.28	50.31	50.19	0.06%	90,985
Dec 1, 2025	50.28	50.32	50.27	50.28	50.16	-0.30%	109,512
Nov 28, 2025	50.42	50.43	50.39	50.43	50.19	0.08%	21,758
Nov 26, 2025	50.40	50.42	50.38	50.39	50.15	0.02%	92,875
Nov 25, 2025	50.39	50.41	50.38	50.38	50.14	-	93,334
Nov 24, 2025	50.43	50.43	50.38	50.38	50.14	-0.04%	95,114
Nov 21, 2025	50.42	50.42	50.38	50.40	50.16	0.06%	87,690
Nov 20, 2025	50.36	50.40	50.36	50.37	50.13	-0.04%	74,942
Nov 19, 2025	50.40	50.40	50.35	50.39	50.15	0.02%	88,716
Nov 18, 2025	50.39	50.39	50.37	50.38	50.14	0.04%	101,730
Nov 17, 2025	50.37	50.37	50.34	50.36	50.12	0.01%	50,542
Nov 14, 2025	50.37	50.37	50.33	50.36	50.11	0.05%	96,188
Nov 13, 2025	50.36	50.38	50.33	50.33	50.09	-0.04%	91,004
Nov 12, 2025	50.39	50.39	50.32	50.35	50.11	-0.02%	93,127
Nov 11, 2025	50.35	50.40	50.27	50.36	50.12	0.04%	72,180
Nov 10, 2025	50.36	50.36	50.32	50.34	50.10	0.04%	179,429
Nov 7, 2025	50.33	50.36	50.30	50.32	50.08	0.02%	66,834

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.