iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.24
+0.05 (0.10%)
Feb 21, 2025, 3:59 PM EST - Market closed
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.19 | 50.25 | 50.19 | 50.24 | 50.24 | 0.10% | 136,383 |
| Feb 20, 2025 | 50.20 | 50.21 | 50.16 | 50.19 | 50.19 | - | 108,564 |
| Feb 19, 2025 | 50.19 | 50.19 | 50.15 | 50.19 | 50.19 | 0.07% | 59,976 |
| Feb 18, 2025 | 50.15 | 50.19 | 50.15 | 50.16 | 50.16 | 0.01% | 89,878 |
| Feb 14, 2025 | 50.19 | 50.20 | 50.13 | 50.15 | 50.15 | 0.02% | 185,276 |
| Feb 13, 2025 | 50.16 | 50.20 | 50.11 | 50.14 | 50.14 | 0.06% | 80,018 |
| Feb 12, 2025 | 50.12 | 50.15 | 50.10 | 50.11 | 50.11 | -0.10% | 108,609 |
| Feb 11, 2025 | 50.20 | 50.20 | 50.15 | 50.16 | 50.16 | -0.08% | 125,447 |
| Feb 10, 2025 | 50.17 | 50.20 | 50.15 | 50.20 | 50.20 | 0.22% | 133,712 |
| Feb 7, 2025 | 50.04 | 50.15 | 50.04 | 50.09 | 50.09 | -0.14% | 85,596 |
| Feb 6, 2025 | 50.16 | 50.17 | 50.12 | 50.16 | 50.16 | 0.04% | 114,200 |
| Feb 5, 2025 | 50.16 | 50.16 | 50.14 | 50.14 | 50.14 | 0.02% | 85,715 |
| Feb 4, 2025 | 50.16 | 50.16 | 50.06 | 50.13 | 50.13 | 0.10% | 74,740 |
| Feb 3, 2025 | 50.02 | 50.09 | 50.02 | 50.08 | 50.08 | -0.26% | 126,914 |
| Jan 31, 2025 | 50.22 | 50.22 | 50.17 | 50.21 | 50.08 | 0.04% | 151,823 |
| Jan 30, 2025 | 50.18 | 50.24 | 50.15 | 50.19 | 50.06 | 0.04% | 133,957 |
| Jan 29, 2025 | 50.21 | 50.21 | 50.12 | 50.17 | 50.04 | 0.08% | 57,766 |
| Jan 28, 2025 | 50.12 | 50.16 | 50.12 | 50.13 | 50.01 | -0.04% | 76,108 |
| Jan 27, 2025 | 50.18 | 50.18 | 50.11 | 50.15 | 50.03 | 0.08% | 91,423 |
| Jan 24, 2025 | 50.11 | 50.12 | 50.09 | 50.11 | 49.99 | 0.06% | 127,892 |
| Jan 23, 2025 | 50.01 | 50.10 | 50.01 | 50.08 | 49.96 | -0.04% | 144,993 |
| Jan 22, 2025 | 50.12 | 50.20 | 50.08 | 50.10 | 49.98 | 0.06% | 197,399 |
| Jan 21, 2025 | 50.08 | 50.08 | 50.06 | 50.07 | 49.95 | 0.06% | 207,740 |
| Jan 17, 2025 | 50.05 | 50.06 | 50.03 | 50.04 | 49.92 | 0.03% | 94,440 |
| Jan 16, 2025 | 49.99 | 50.04 | 49.99 | 50.03 | 49.90 | 0.07% | 65,550 |
| Jan 15, 2025 | 50.04 | 50.06 | 49.99 | 49.99 | 49.87 | 0.04% | 111,832 |
| Jan 14, 2025 | 49.98 | 50.02 | 49.97 | 49.97 | 49.85 | -0.06% | 128,270 |
| Jan 13, 2025 | 49.93 | 50.01 | 49.93 | 50.00 | 49.88 | 0.04% | 113,164 |
| Jan 10, 2025 | 50.02 | 50.02 | 49.98 | 49.98 | 49.86 | -0.07% | 266,130 |
| Jan 8, 2025 | 50.00 | 50.04 | 50.00 | 50.02 | 49.89 | -0.01% | 177,987 |
| Jan 7, 2025 | 50.04 | 50.04 | 50.01 | 50.02 | 49.90 | -0.04% | 160,410 |
| Jan 6, 2025 | 50.05 | 50.05 | 50.01 | 50.04 | 49.92 | 0.04% | 224,298 |
| Jan 3, 2025 | 50.04 | 50.04 | 49.99 | 50.02 | 49.90 | 0.10% | 91,520 |
| Jan 2, 2025 | 49.99 | 50.00 | 49.96 | 49.97 | 49.85 | 0.04% | 324,064 |
| Dec 31, 2024 | 49.96 | 49.98 | 49.95 | 49.95 | 49.83 | -0.08% | 215,743 |
| Dec 30, 2024 | 49.91 | 49.99 | 49.91 | 49.99 | 49.87 | 0.08% | 263,638 |
| Dec 27, 2024 | 49.92 | 49.97 | 49.92 | 49.95 | 49.83 | -0.02% | 88,791 |
| Dec 26, 2024 | 49.93 | 49.96 | 49.91 | 49.96 | 49.84 | -0.01% | 170,082 |
| Dec 24, 2024 | 49.96 | 49.99 | 49.93 | 49.97 | 49.84 | 0.06% | 121,679 |
| Dec 23, 2024 | 50.00 | 50.00 | 49.93 | 49.94 | 49.81 | -0.06% | 132,097 |
| Dec 20, 2024 | 49.99 | 50.00 | 49.93 | 49.97 | 49.84 | 0.05% | 126,592 |
| Dec 19, 2024 | 49.96 | 49.96 | 49.91 | 49.94 | 49.82 | -0.10% | 127,835 |
| Dec 18, 2024 | 50.04 | 50.04 | 49.95 | 49.99 | 49.87 | -0.30% | 140,702 |
| Dec 17, 2024 | 50.16 | 50.16 | 50.14 | 50.14 | 49.88 | -0.04% | 74,515 |
| Dec 16, 2024 | 50.12 | 50.17 | 50.12 | 50.16 | 49.90 | 0.04% | 104,467 |
| Dec 13, 2024 | 50.18 | 50.18 | 50.11 | 50.14 | 49.88 | -0.04% | 70,426 |
| Dec 12, 2024 | 50.16 | 50.18 | 50.12 | 50.16 | 49.90 | 0.02% | 100,557 |
| Dec 11, 2024 | 50.15 | 50.20 | 50.15 | 50.15 | 49.89 | -0.04% | 115,876 |
| Dec 10, 2024 | 50.21 | 50.21 | 50.16 | 50.17 | 49.91 | -0.02% | 95,220 |
| Dec 9, 2024 | 50.15 | 50.20 | 50.15 | 50.18 | 49.92 | -0.02% | 148,421 |
| Dec 6, 2024 | 50.16 | 50.19 | 50.16 | 50.19 | 49.93 | 0.06% | 85,868 |
| Dec 5, 2024 | 50.16 | 50.17 | 50.14 | 50.16 | 49.90 | -0.06% | 57,579 |
| Dec 4, 2024 | 50.11 | 50.19 | 50.11 | 50.19 | 49.93 | 0.10% | 92,444 |
| Dec 3, 2024 | 50.14 | 50.17 | 50.13 | 50.14 | 49.88 | -0.06% | 109,178 |
| Dec 2, 2024 | 50.09 | 50.17 | 50.09 | 50.17 | 49.91 | -0.21% | 134,594 |
| Nov 29, 2024 | 50.26 | 50.29 | 50.25 | 50.28 | 49.88 | 0.08% | 40,020 |
| Nov 27, 2024 | 50.20 | 50.26 | 50.20 | 50.24 | 49.85 | 0.01% | 61,543 |
| Nov 26, 2024 | 50.22 | 50.26 | 50.18 | 50.23 | 49.84 | 0.08% | 143,554 |
| Nov 25, 2024 | 50.26 | 50.45 | 50.19 | 50.19 | 49.80 | -0.04% | 83,400 |
| Nov 22, 2024 | 50.21 | 50.22 | 50.17 | 50.21 | 49.82 | 0.06% | 99,983 |
| Nov 21, 2024 | 50.20 | 50.23 | 50.17 | 50.18 | 49.79 | 0.02% | 128,266 |
| Nov 20, 2024 | 50.05 | 50.22 | 50.05 | 50.17 | 49.78 | -0.10% | 150,459 |
| Nov 19, 2024 | 50.24 | 50.24 | 50.16 | 50.22 | 49.83 | 0.06% | 107,074 |
| Nov 18, 2024 | 50.22 | 50.22 | 50.15 | 50.19 | 49.80 | -0.02% | 179,924 |
| Nov 15, 2024 | 50.22 | 50.22 | 50.13 | 50.20 | 49.81 | 0.02% | 365,504 |
| Nov 14, 2024 | 50.17 | 50.20 | 50.13 | 50.19 | 49.80 | 0.10% | 178,630 |
| Nov 13, 2024 | 50.15 | 50.19 | 50.11 | 50.14 | 49.75 | 0.12% | 182,774 |
| Nov 12, 2024 | 50.11 | 50.15 | 50.08 | 50.08 | 49.69 | -0.14% | 139,782 |
| Nov 11, 2024 | 50.16 | 50.16 | 50.11 | 50.15 | 49.76 | 0.06% | 148,461 |
| Nov 8, 2024 | 50.11 | 50.18 | 50.11 | 50.12 | 49.73 | 0.08% | 207,030 |
| Nov 7, 2024 | 50.00 | 50.13 | 50.00 | 50.08 | 49.69 | 0.16% | 162,480 |
| Nov 6, 2024 | 50.06 | 50.10 | 50.00 | 50.00 | 49.61 | -0.18% | 121,300 |
| Nov 5, 2024 | 50.06 | 50.15 | 50.06 | 50.09 | 49.70 | - | 129,324 |
| Nov 4, 2024 | 50.09 | 50.11 | 50.06 | 50.09 | 49.70 | 0.07% | 102,014 |
| Nov 1, 2024 | 50.21 | 50.21 | 50.03 | 50.06 | 49.67 | -0.19% | 230,287 |
| Oct 31, 2024 | 50.20 | 50.20 | 50.15 | 50.15 | 49.62 | -0.08% | 92,948 |
| Oct 30, 2024 | 50.24 | 50.24 | 50.15 | 50.19 | 49.66 | -0.04% | 71,170 |
| Oct 29, 2024 | 50.22 | 50.22 | 50.14 | 50.21 | 49.68 | 0.14% | 52,556 |
| Oct 28, 2024 | 50.21 | 50.21 | 50.14 | 50.14 | 49.61 | -0.07% | 83,435 |
| Oct 25, 2024 | 50.17 | 50.20 | 50.17 | 50.18 | 49.65 | 0.08% | 44,728 |
| Oct 24, 2024 | 50.13 | 50.16 | 50.11 | 50.14 | 49.61 | -0.03% | 32,906 |
| Oct 23, 2024 | 50.19 | 50.19 | 50.12 | 50.15 | 49.62 | -0.02% | 46,749 |
| Oct 22, 2024 | 50.15 | 50.19 | 50.12 | 50.16 | 49.63 | -0.06% | 56,830 |
| Oct 21, 2024 | 50.11 | 50.20 | 50.11 | 50.19 | 49.66 | -0.04% | 33,195 |
| Oct 18, 2024 | 50.22 | 50.25 | 50.21 | 50.21 | 49.68 | 0.04% | 56,703 |
| Oct 17, 2024 | 50.24 | 50.24 | 50.19 | 50.19 | 49.66 | -0.08% | 47,741 |
| Oct 16, 2024 | 50.22 | 50.24 | 50.20 | 50.23 | 49.70 | -0.04% | 123,106 |
| Oct 15, 2024 | 50.20 | 50.25 | 50.20 | 50.25 | 49.72 | 0.10% | 58,586 |
| Oct 14, 2024 | 50.17 | 50.20 | 50.17 | 50.20 | 49.67 | -0.02% | 67,855 |
| Oct 11, 2024 | 50.20 | 50.22 | 50.19 | 50.21 | 49.68 | 0.08% | 33,533 |
| Oct 10, 2024 | 50.14 | 50.21 | 50.14 | 50.17 | 49.64 | 0.04% | 72,486 |
| Oct 9, 2024 | 50.18 | 50.18 | 50.15 | 50.15 | 49.62 | -0.04% | 119,769 |
| Oct 8, 2024 | 50.15 | 50.19 | 50.15 | 50.17 | 49.64 | - | 74,050 |
| Oct 7, 2024 | 50.19 | 50.19 | 50.15 | 50.17 | 49.64 | 0.02% | 49,680 |
| Oct 4, 2024 | 50.08 | 50.19 | 50.08 | 50.16 | 49.63 | -0.04% | 135,124 |
| Oct 3, 2024 | 50.20 | 50.21 | 50.18 | 50.18 | 49.65 | -0.02% | 57,453 |
| Oct 2, 2024 | 50.18 | 50.30 | 50.18 | 50.19 | 49.66 | 0.02% | 64,926 |
| Oct 1, 2024 | 50.18 | 50.22 | 50.17 | 50.18 | 49.65 | -0.27% | 102,089 |
| Sep 30, 2024 | 50.33 | 50.33 | 50.30 | 50.32 | 49.64 | -0.01% | 69,768 |
| Sep 27, 2024 | 50.32 | 50.34 | 50.31 | 50.32 | 49.65 | 0.04% | 1,193,612 |