iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.41
+0.03 (0.06%)
At close: Oct 13, 2025, 4:00 PM EDT
50.41
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 50.35 | 50.45 | 50.35 | 50.40 | - | 0.04% | 46,887 |
| Oct 10, 2025 | 50.44 | 50.48 | 50.37 | 50.38 | 50.38 | - | 162,825 |
| Oct 9, 2025 | 50.40 | 50.41 | 50.38 | 50.38 | 50.38 | - | 114,716 |
| Oct 8, 2025 | 50.37 | 50.43 | 50.37 | 50.38 | 50.38 | -0.02% | 79,710 |
| Oct 7, 2025 | 50.37 | 50.42 | 50.34 | 50.39 | 50.39 | 0.10% | 96,845 |
| Oct 6, 2025 | 50.40 | 50.74 | 50.33 | 50.34 | 50.34 | -0.04% | 157,729 |
| Oct 3, 2025 | 50.41 | 50.41 | 50.36 | 50.36 | 50.36 | - | 61,741 |
| Oct 2, 2025 | 50.38 | 50.44 | 50.31 | 50.36 | 50.36 | 0.04% | 118,296 |
| Oct 1, 2025 | 50.37 | 50.41 | 50.34 | 50.34 | 50.34 | -0.34% | 200,707 |
| Sep 30, 2025 | 50.20 | 50.59 | 50.20 | 50.51 | 50.39 | 0.10% | 119,929 |
| Sep 29, 2025 | 50.55 | 50.55 | 50.40 | 50.46 | 50.34 | -0.02% | 94,171 |
| Sep 26, 2025 | 50.47 | 50.54 | 50.45 | 50.47 | 50.35 | -0.04% | 92,535 |
| Sep 25, 2025 | 50.55 | 50.55 | 50.49 | 50.49 | 50.37 | -0.10% | 162,764 |
| Sep 24, 2025 | 50.56 | 50.57 | 50.53 | 50.54 | 50.42 | -0.04% | 106,285 |
| Sep 23, 2025 | 50.59 | 50.59 | 50.55 | 50.56 | 50.44 | 0.02% | 330,643 |
| Sep 22, 2025 | 50.57 | 50.60 | 50.55 | 50.55 | 50.43 | - | 149,337 |
| Sep 19, 2025 | 50.57 | 50.65 | 50.53 | 50.55 | 50.43 | -0.02% | 125,183 |
| Sep 18, 2025 | 50.56 | 50.61 | 50.52 | 50.56 | 50.44 | 0.04% | 94,995 |
| Sep 17, 2025 | 50.53 | 50.60 | 50.53 | 50.54 | 50.42 | 0.12% | 115,362 |
| Sep 16, 2025 | 50.47 | 50.64 | 50.47 | 50.48 | 50.36 | -0.14% | 290,095 |
| Sep 15, 2025 | 50.53 | 50.57 | 50.51 | 50.55 | 50.43 | 0.12% | 106,967 |
| Sep 12, 2025 | 50.43 | 50.55 | 50.43 | 50.49 | 50.37 | -0.02% | 95,698 |
| Sep 11, 2025 | 50.46 | 50.54 | 50.46 | 50.50 | 50.38 | 0.04% | 119,335 |
| Sep 10, 2025 | 50.46 | 50.52 | 50.46 | 50.48 | 50.36 | -0.02% | 360,802 |
| Sep 9, 2025 | 50.53 | 50.53 | 50.45 | 50.49 | 50.37 | 0.06% | 238,089 |
| Sep 8, 2025 | 50.47 | 50.48 | 50.44 | 50.46 | 50.34 | - | 160,497 |
| Sep 5, 2025 | 50.40 | 50.54 | 50.38 | 50.46 | 50.34 | 0.08% | 201,763 |
| Sep 4, 2025 | 50.44 | 50.44 | 50.35 | 50.42 | 50.30 | 0.14% | 117,794 |
| Sep 3, 2025 | 50.34 | 50.39 | 50.34 | 50.35 | 50.23 | 0.04% | 151,151 |
| Sep 2, 2025 | 50.35 | 50.38 | 50.33 | 50.33 | 50.21 | -0.26% | 186,016 |
| Aug 29, 2025 | 50.51 | 50.54 | 50.44 | 50.46 | 50.21 | -0.20% | 262,536 |
| Aug 28, 2025 | 50.42 | 50.56 | 50.42 | 50.56 | 50.31 | 0.14% | 174,755 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.46 | 50.49 | 50.24 | 0.06% | 230,966 |
| Aug 26, 2025 | 50.48 | 50.48 | 50.45 | 50.46 | 50.21 | - | 80,075 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.44 | 50.46 | 50.21 | -0.02% | 137,686 |
| Aug 22, 2025 | 50.43 | 50.47 | 50.43 | 50.47 | 50.22 | 0.08% | 116,857 |
| Aug 21, 2025 | 50.41 | 50.44 | 50.40 | 50.43 | 50.18 | 0.06% | 280,834 |
| Aug 20, 2025 | 50.42 | 50.45 | 50.40 | 50.40 | 50.15 | - | 72,745 |
| Aug 19, 2025 | 50.43 | 50.43 | 50.39 | 50.40 | 50.15 | -0.02% | 96,939 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.40 | 50.41 | 50.16 | - | 144,915 |
| Aug 15, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 50.16 | 0.02% | 154,353 |
| Aug 14, 2025 | 50.48 | 50.48 | 50.38 | 50.40 | 50.15 | 0.02% | 69,491 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 50.14 | -0.02% | 93,366 |
| Aug 12, 2025 | 50.40 | 50.41 | 50.38 | 50.40 | 50.15 | 0.06% | 137,774 |
| Aug 11, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 50.12 | -0.02% | 113,519 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.36 | 50.38 | 50.13 | 0.04% | 138,834 |
| Aug 7, 2025 | 50.30 | 50.38 | 50.30 | 50.36 | 50.11 | 0.03% | 82,616 |
| Aug 6, 2025 | 50.35 | 50.36 | 50.34 | 50.35 | 50.10 | -0.01% | 53,312 |
| Aug 5, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.10 | 0.06% | 97,186 |
| Aug 4, 2025 | 50.23 | 50.34 | 50.23 | 50.32 | 50.07 | 0.22% | 105,052 |