iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.22
+0.06 (0.12%)
At close: Mar 28, 2025, 3:59 PM
50.56
+0.34 (0.68%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.16 | 50.22 | 50.16 | 50.22 | 50.22 | 0.12% | 2,450,090 |
| Mar 27, 2025 | 50.19 | 50.19 | 50.13 | 50.16 | 50.16 | -0.02% | 95,928 |
| Mar 26, 2025 | 50.17 | 50.20 | 50.16 | 50.17 | 50.17 | 0.02% | 171,976 |
| Mar 25, 2025 | 50.14 | 50.21 | 50.14 | 50.16 | 50.16 | -0.02% | 100,515 |
| Mar 24, 2025 | 50.16 | 50.23 | 50.15 | 50.17 | 50.17 | -0.08% | 186,143 |
| Mar 21, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 50.21 | 0.04% | 49,570 |
| Mar 20, 2025 | 50.17 | 50.22 | 50.17 | 50.19 | 50.19 | - | 88,673 |
| Mar 19, 2025 | 50.18 | 50.20 | 50.15 | 50.19 | 50.19 | 0.06% | 228,945 |
| Mar 18, 2025 | 50.20 | 50.20 | 50.16 | 50.16 | 50.16 | -0.06% | 84,913 |
| Mar 17, 2025 | 50.19 | 50.19 | 50.16 | 50.19 | 50.19 | 0.02% | 94,888 |
| Mar 14, 2025 | 50.17 | 50.19 | 50.14 | 50.18 | 50.18 | 0.08% | 134,294 |
| Mar 13, 2025 | 50.20 | 50.20 | 50.11 | 50.14 | 50.14 | -0.10% | 113,275 |
| Mar 12, 2025 | 50.21 | 50.21 | 50.16 | 50.19 | 50.19 | 0.02% | 137,638 |
| Mar 11, 2025 | 50.24 | 50.24 | 50.18 | 50.18 | 50.18 | 0.04% | 178,324 |
| Mar 10, 2025 | 50.25 | 50.32 | 50.15 | 50.16 | 50.16 | -0.08% | 108,000 |
| Mar 7, 2025 | 50.16 | 50.21 | 50.15 | 50.20 | 50.20 | 0.10% | 137,028 |
| Mar 6, 2025 | 50.23 | 50.23 | 50.15 | 50.15 | 50.15 | -0.09% | 96,059 |
| Mar 5, 2025 | 50.15 | 50.21 | 50.15 | 50.20 | 50.20 | -0.03% | 105,706 |
| Mar 4, 2025 | 50.21 | 50.22 | 50.17 | 50.21 | 50.21 | 0.05% | 140,574 |
| Mar 3, 2025 | 50.16 | 50.20 | 50.16 | 50.19 | 50.19 | -0.35% | 116,869 |
| Feb 28, 2025 | 50.32 | 50.37 | 50.30 | 50.36 | 50.23 | 0.16% | 118,588 |
| Feb 27, 2025 | 50.25 | 50.31 | 50.25 | 50.28 | 50.15 | -0.06% | 128,428 |
| Feb 26, 2025 | 50.28 | 50.32 | 50.26 | 50.31 | 50.18 | 0.08% | 52,958 |
| Feb 25, 2025 | 50.30 | 50.30 | 50.25 | 50.27 | 50.14 | 0.02% | 123,410 |
| Feb 24, 2025 | 50.23 | 50.26 | 50.21 | 50.26 | 50.13 | 0.04% | 100,363 |
| Feb 21, 2025 | 50.19 | 50.25 | 50.19 | 50.24 | 50.11 | 0.10% | 136,383 |
| Feb 20, 2025 | 50.20 | 50.21 | 50.16 | 50.19 | 50.06 | - | 108,564 |
| Feb 19, 2025 | 50.19 | 50.19 | 50.15 | 50.19 | 50.06 | 0.07% | 59,976 |
| Feb 18, 2025 | 50.15 | 50.19 | 50.15 | 50.16 | 50.03 | 0.01% | 89,878 |
| Feb 14, 2025 | 50.19 | 50.20 | 50.13 | 50.15 | 50.02 | 0.02% | 185,276 |
| Feb 13, 2025 | 50.16 | 50.20 | 50.11 | 50.14 | 50.01 | 0.06% | 80,018 |
| Feb 12, 2025 | 50.12 | 50.15 | 50.10 | 50.11 | 49.98 | -0.10% | 108,609 |
| Feb 11, 2025 | 50.20 | 50.20 | 50.15 | 50.16 | 50.03 | -0.08% | 125,447 |
| Feb 10, 2025 | 50.17 | 50.20 | 50.15 | 50.20 | 50.07 | 0.22% | 133,712 |
| Feb 7, 2025 | 50.04 | 50.15 | 50.04 | 50.09 | 49.96 | -0.14% | 85,596 |
| Feb 6, 2025 | 50.16 | 50.17 | 50.12 | 50.16 | 50.03 | 0.04% | 114,200 |
| Feb 5, 2025 | 50.16 | 50.16 | 50.14 | 50.14 | 50.01 | 0.02% | 85,715 |
| Feb 4, 2025 | 50.16 | 50.16 | 50.06 | 50.13 | 50.00 | 0.10% | 74,740 |
| Feb 3, 2025 | 50.02 | 50.09 | 50.02 | 50.08 | 49.95 | -0.26% | 126,914 |
| Jan 31, 2025 | 50.22 | 50.22 | 50.17 | 50.21 | 49.96 | 0.04% | 151,823 |
| Jan 30, 2025 | 50.18 | 50.24 | 50.15 | 50.19 | 49.94 | 0.04% | 133,957 |
| Jan 29, 2025 | 50.21 | 50.21 | 50.12 | 50.17 | 49.92 | 0.08% | 57,766 |
| Jan 28, 2025 | 50.12 | 50.16 | 50.12 | 50.13 | 49.88 | -0.04% | 76,108 |
| Jan 27, 2025 | 50.18 | 50.18 | 50.11 | 50.15 | 49.90 | 0.08% | 91,423 |
| Jan 24, 2025 | 50.11 | 50.12 | 50.09 | 50.11 | 49.86 | 0.06% | 127,892 |
| Jan 23, 2025 | 50.01 | 50.10 | 50.01 | 50.08 | 49.83 | -0.04% | 144,993 |
| Jan 22, 2025 | 50.12 | 50.20 | 50.08 | 50.10 | 49.85 | 0.06% | 197,399 |
| Jan 21, 2025 | 50.08 | 50.08 | 50.06 | 50.07 | 49.82 | 0.06% | 207,740 |
| Jan 17, 2025 | 50.05 | 50.06 | 50.03 | 50.04 | 49.79 | 0.03% | 94,440 |
| Jan 16, 2025 | 49.99 | 50.04 | 49.99 | 50.03 | 49.77 | 0.07% | 65,550 |