iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.40
+0.01 (0.02%)
Aug 14, 2025, 10:43 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 50.39 | -0.02% | 93,366 |
| Aug 12, 2025 | 50.40 | 50.41 | 50.38 | 50.40 | 50.40 | 0.06% | 137,774 |
| Aug 11, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 50.37 | -0.02% | 113,519 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.36 | 50.38 | 50.38 | 0.04% | 138,834 |
| Aug 7, 2025 | 50.30 | 50.38 | 50.30 | 50.36 | 50.36 | 0.03% | 82,616 |
| Aug 6, 2025 | 50.35 | 50.36 | 50.34 | 50.35 | 50.35 | -0.01% | 53,312 |
| Aug 5, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.35 | 0.06% | 97,186 |
| Aug 4, 2025 | 50.23 | 50.34 | 50.23 | 50.32 | 50.32 | 0.22% | 105,052 |
| Aug 1, 2025 | 50.29 | 50.33 | 50.21 | 50.21 | 50.21 | -0.28% | 128,118 |
| Jul 31, 2025 | 50.31 | 50.37 | 50.31 | 50.35 | 50.23 | 0.03% | 78,263 |
| Jul 30, 2025 | 50.38 | 50.39 | 50.33 | 50.33 | 50.22 | -0.03% | 65,306 |
| Jul 29, 2025 | 50.37 | 50.38 | 50.34 | 50.35 | 50.23 | - | 89,768 |
| Jul 28, 2025 | 50.34 | 50.35 | 50.31 | 50.35 | 50.23 | 0.04% | 121,030 |
| Jul 25, 2025 | 50.33 | 50.34 | 50.31 | 50.33 | 50.21 | 0.06% | 88,979 |
| Jul 24, 2025 | 50.25 | 50.36 | 50.25 | 50.30 | 50.18 | - | 339,716 |
| Jul 23, 2025 | 50.32 | 50.34 | 50.30 | 50.30 | 50.18 | - | 142,203 |
| Jul 22, 2025 | 50.30 | 50.33 | 50.30 | 50.30 | 50.18 | 0.03% | 172,764 |
| Jul 21, 2025 | 50.28 | 50.31 | 50.28 | 50.29 | 50.17 | 0.01% | 56,406 |
| Jul 18, 2025 | 50.34 | 50.34 | 50.27 | 50.28 | 50.16 | -0.02% | 101,706 |
| Jul 17, 2025 | 50.28 | 50.29 | 50.25 | 50.29 | 50.17 | 0.06% | 77,692 |
| Jul 16, 2025 | 50.27 | 50.28 | 50.26 | 50.26 | 50.14 | -0.03% | 153,179 |
| Jul 15, 2025 | 50.25 | 50.29 | 50.25 | 50.28 | 50.16 | -0.01% | 139,135 |
| Jul 14, 2025 | 50.26 | 50.29 | 50.25 | 50.28 | 50.16 | - | 145,392 |
| Jul 11, 2025 | 50.37 | 50.37 | 50.26 | 50.28 | 50.16 | 0.04% | 111,953 |
| Jul 10, 2025 | 50.19 | 50.28 | 50.19 | 50.26 | 50.14 | 0.04% | 81,669 |
| Jul 9, 2025 | 50.28 | 50.32 | 50.22 | 50.24 | 50.12 | 0.04% | 111,609 |
| Jul 8, 2025 | 50.23 | 50.23 | 50.19 | 50.22 | 50.10 | -0.02% | 147,005 |
| Jul 7, 2025 | 50.19 | 50.23 | 50.19 | 50.23 | 50.11 | 0.04% | 179,120 |
| Jul 3, 2025 | 50.18 | 50.23 | 50.17 | 50.21 | 50.09 | 0.08% | 97,610 |
| Jul 2, 2025 | 50.21 | 50.21 | 50.16 | 50.17 | 50.05 | -0.02% | 140,811 |
| Jul 1, 2025 | 50.16 | 50.27 | 50.16 | 50.18 | 50.06 | -0.18% | 104,048 |
| Jun 30, 2025 | 50.30 | 50.51 | 50.26 | 50.27 | 50.03 | 0.02% | 118,193 |
| Jun 27, 2025 | 50.31 | 50.31 | 50.25 | 50.26 | 50.02 | 0.02% | 102,360 |
| Jun 26, 2025 | 50.27 | 50.27 | 50.24 | 50.25 | 50.01 | - | 107,659 |
| Jun 25, 2025 | 50.25 | 50.25 | 50.21 | 50.25 | 50.01 | 0.02% | 78,979 |
| Jun 24, 2025 | 50.22 | 50.29 | 50.22 | 50.24 | 50.00 | 0.05% | 133,763 |
| Jun 23, 2025 | 50.23 | 50.24 | 50.21 | 50.22 | 49.97 | 0.03% | 99,832 |
| Jun 20, 2025 | 50.23 | 50.23 | 50.19 | 50.20 | 49.96 | - | 148,346 |
| Jun 18, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 49.96 | 0.04% | 177,377 |
| Jun 17, 2025 | 50.16 | 50.19 | 50.16 | 50.18 | 49.94 | 0.02% | 174,034 |
| Jun 16, 2025 | 50.12 | 50.17 | 50.12 | 50.17 | 49.93 | 0.06% | 169,229 |
| Jun 13, 2025 | 50.14 | 50.15 | 50.12 | 50.14 | 49.90 | 0.01% | 104,756 |
| Jun 12, 2025 | 50.10 | 50.14 | 50.10 | 50.14 | 49.89 | 0.07% | 86,743 |
| Jun 11, 2025 | 50.06 | 50.13 | 50.06 | 50.10 | 49.86 | -0.02% | 91,637 |
| Jun 10, 2025 | 50.06 | 50.12 | 50.06 | 50.11 | 49.87 | 0.06% | 199,890 |
| Jun 9, 2025 | 50.06 | 50.11 | 50.06 | 50.08 | 49.84 | -0.02% | 394,219 |
| Jun 6, 2025 | 50.08 | 50.10 | 50.05 | 50.09 | 49.85 | 0.04% | 185,524 |
| Jun 5, 2025 | 50.11 | 50.11 | 50.05 | 50.07 | 49.83 | -0.04% | 154,364 |
| Jun 4, 2025 | 50.08 | 50.19 | 50.06 | 50.09 | 49.85 | 0.02% | 390,153 |
| Jun 3, 2025 | 50.15 | 50.15 | 50.05 | 50.08 | 49.84 | 0.06% | 286,683 |