iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.33
0.00 (-0.01%)
At close: Nov 5, 2025, 4:00 PM EST
50.33
0.00 (0.00%)
After-hours: Nov 5, 2025, 8:00 PM EST
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 50.30 | 50.35 | 50.29 | 50.32 | - | -0.03% | 48,110 |
| Nov 4, 2025 | 50.33 | 50.42 | 50.32 | 50.33 | 50.33 | 0.01% | 162,339 |
| Nov 3, 2025 | 50.33 | 50.36 | 50.27 | 50.33 | 50.33 | -0.20% | 188,561 |
| Oct 31, 2025 | 50.47 | 50.47 | 50.42 | 50.43 | 50.31 | - | 110,896 |
| Oct 30, 2025 | 50.45 | 50.45 | 50.40 | 50.43 | 50.31 | -0.02% | 59,191 |
| Oct 29, 2025 | 50.44 | 50.47 | 50.40 | 50.44 | 50.32 | -0.06% | 156,694 |
| Oct 28, 2025 | 50.43 | 50.47 | 50.42 | 50.47 | 50.35 | 0.08% | 340,324 |
| Oct 27, 2025 | 50.43 | 50.46 | 50.39 | 50.43 | 50.31 | 0.10% | 97,790 |
| Oct 24, 2025 | 50.39 | 50.49 | 50.31 | 50.38 | 50.26 | -0.02% | 59,482 |
| Oct 23, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 50.27 | -0.08% | 56,574 |
| Oct 22, 2025 | 50.39 | 50.45 | 50.39 | 50.43 | 50.31 | 0.02% | 62,824 |
| Oct 21, 2025 | 50.43 | 50.45 | 50.40 | 50.42 | 50.30 | 0.02% | 109,906 |
| Oct 20, 2025 | 50.47 | 50.62 | 50.40 | 50.41 | 50.29 | -0.06% | 131,322 |
| Oct 17, 2025 | 50.43 | 50.48 | 50.40 | 50.44 | 50.32 | 0.08% | 552,661 |
| Oct 16, 2025 | 50.36 | 50.44 | 50.36 | 50.40 | 50.28 | 0.02% | 161,391 |
| Oct 15, 2025 | 50.38 | 50.42 | 50.37 | 50.39 | 50.27 | -0.04% | 83,134 |
| Oct 14, 2025 | 50.44 | 50.45 | 50.36 | 50.41 | 50.29 | - | 47,538 |
| Oct 13, 2025 | 50.35 | 50.45 | 50.35 | 50.41 | 50.29 | 0.06% | 74,949 |
| Oct 10, 2025 | 50.44 | 50.48 | 50.37 | 50.38 | 50.26 | - | 162,825 |
| Oct 9, 2025 | 50.40 | 50.41 | 50.38 | 50.38 | 50.26 | - | 114,716 |
| Oct 8, 2025 | 50.37 | 50.43 | 50.37 | 50.38 | 50.26 | -0.02% | 79,710 |
| Oct 7, 2025 | 50.37 | 50.42 | 50.34 | 50.39 | 50.27 | 0.10% | 96,845 |
| Oct 6, 2025 | 50.40 | 50.74 | 50.33 | 50.34 | 50.22 | -0.04% | 157,729 |
| Oct 3, 2025 | 50.41 | 50.41 | 50.36 | 50.36 | 50.24 | - | 61,741 |
| Oct 2, 2025 | 50.38 | 50.44 | 50.31 | 50.36 | 50.24 | 0.04% | 118,296 |
| Oct 1, 2025 | 50.37 | 50.41 | 50.34 | 50.34 | 50.22 | -0.34% | 200,707 |
| Sep 30, 2025 | 50.20 | 50.59 | 50.20 | 50.51 | 50.26 | 0.10% | 119,929 |
| Sep 29, 2025 | 50.55 | 50.55 | 50.40 | 50.46 | 50.21 | -0.02% | 94,171 |
| Sep 26, 2025 | 50.47 | 50.54 | 50.45 | 50.47 | 50.22 | -0.04% | 92,535 |
| Sep 25, 2025 | 50.55 | 50.55 | 50.49 | 50.49 | 50.24 | -0.10% | 162,764 |
| Sep 24, 2025 | 50.56 | 50.57 | 50.53 | 50.54 | 50.29 | -0.04% | 106,285 |
| Sep 23, 2025 | 50.59 | 50.59 | 50.55 | 50.56 | 50.31 | 0.02% | 330,643 |
| Sep 22, 2025 | 50.57 | 50.60 | 50.55 | 50.55 | 50.30 | - | 149,337 |
| Sep 19, 2025 | 50.57 | 50.65 | 50.53 | 50.55 | 50.30 | -0.02% | 125,183 |
| Sep 18, 2025 | 50.56 | 50.61 | 50.52 | 50.56 | 50.31 | 0.04% | 94,995 |
| Sep 17, 2025 | 50.53 | 50.60 | 50.53 | 50.54 | 50.29 | 0.12% | 115,362 |
| Sep 16, 2025 | 50.47 | 50.64 | 50.47 | 50.48 | 50.23 | -0.14% | 290,095 |
| Sep 15, 2025 | 50.53 | 50.57 | 50.51 | 50.55 | 50.30 | 0.12% | 106,967 |
| Sep 12, 2025 | 50.43 | 50.55 | 50.43 | 50.49 | 50.24 | -0.02% | 95,698 |
| Sep 11, 2025 | 50.46 | 50.54 | 50.46 | 50.50 | 50.25 | 0.04% | 119,335 |
| Sep 10, 2025 | 50.46 | 50.52 | 50.46 | 50.48 | 50.23 | -0.02% | 360,802 |
| Sep 9, 2025 | 50.53 | 50.53 | 50.45 | 50.49 | 50.24 | 0.06% | 238,089 |
| Sep 8, 2025 | 50.47 | 50.48 | 50.44 | 50.46 | 50.21 | - | 160,497 |
| Sep 5, 2025 | 50.40 | 50.54 | 50.38 | 50.46 | 50.21 | 0.08% | 201,763 |
| Sep 4, 2025 | 50.44 | 50.44 | 50.35 | 50.42 | 50.17 | 0.14% | 117,794 |
| Sep 3, 2025 | 50.34 | 50.39 | 50.34 | 50.35 | 50.10 | 0.04% | 151,151 |
| Sep 2, 2025 | 50.35 | 50.38 | 50.33 | 50.33 | 50.08 | -0.26% | 186,016 |
| Aug 29, 2025 | 50.51 | 50.54 | 50.44 | 50.46 | 50.09 | -0.20% | 262,536 |
| Aug 28, 2025 | 50.42 | 50.56 | 50.42 | 50.56 | 50.19 | 0.14% | 174,755 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.46 | 50.49 | 50.12 | 0.06% | 230,966 |