iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.17
-0.05 (-0.10%)
Nov 20, 2024, 4:00 PM EST - Market closed
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.05 | 50.22 | 50.05 | 50.17 | 50.17 | -0.10% | 150,459 |
| Nov 19, 2024 | 50.24 | 50.24 | 50.16 | 50.22 | 50.22 | 0.06% | 107,074 |
| Nov 18, 2024 | 50.22 | 50.22 | 50.15 | 50.19 | 50.19 | -0.02% | 179,924 |
| Nov 15, 2024 | 50.22 | 50.22 | 50.13 | 50.20 | 50.20 | 0.02% | 365,504 |
| Nov 14, 2024 | 50.17 | 50.20 | 50.13 | 50.19 | 50.19 | 0.10% | 178,630 |
| Nov 13, 2024 | 50.15 | 50.19 | 50.11 | 50.14 | 50.14 | 0.12% | 182,774 |
| Nov 12, 2024 | 50.11 | 50.15 | 50.08 | 50.08 | 50.08 | -0.14% | 139,782 |
| Nov 11, 2024 | 50.16 | 50.16 | 50.11 | 50.15 | 50.15 | 0.06% | 148,461 |
| Nov 8, 2024 | 50.11 | 50.18 | 50.11 | 50.12 | 50.12 | 0.08% | 207,030 |
| Nov 7, 2024 | 50.00 | 50.13 | 50.00 | 50.08 | 50.08 | 0.16% | 162,480 |
| Nov 6, 2024 | 50.06 | 50.10 | 50.00 | 50.00 | 50.00 | -0.18% | 121,300 |
| Nov 5, 2024 | 50.06 | 50.15 | 50.06 | 50.09 | 50.09 | - | 129,324 |
| Nov 4, 2024 | 50.09 | 50.11 | 50.06 | 50.09 | 50.09 | 0.07% | 102,014 |
| Nov 1, 2024 | 50.21 | 50.21 | 50.03 | 50.06 | 50.06 | -0.19% | 230,287 |
| Oct 31, 2024 | 50.20 | 50.20 | 50.15 | 50.15 | 50.01 | -0.08% | 92,948 |
| Oct 30, 2024 | 50.24 | 50.24 | 50.15 | 50.19 | 50.05 | -0.04% | 71,170 |
| Oct 29, 2024 | 50.22 | 50.22 | 50.14 | 50.21 | 50.07 | 0.14% | 52,556 |
| Oct 28, 2024 | 50.21 | 50.21 | 50.14 | 50.14 | 50.00 | -0.07% | 83,435 |
| Oct 25, 2024 | 50.17 | 50.20 | 50.17 | 50.18 | 50.03 | 0.08% | 44,728 |
| Oct 24, 2024 | 50.13 | 50.16 | 50.11 | 50.14 | 49.99 | -0.03% | 32,906 |
| Oct 23, 2024 | 50.19 | 50.19 | 50.12 | 50.15 | 50.01 | -0.02% | 46,749 |
| Oct 22, 2024 | 50.15 | 50.19 | 50.12 | 50.16 | 50.02 | -0.06% | 56,830 |
| Oct 21, 2024 | 50.11 | 50.20 | 50.11 | 50.19 | 50.05 | -0.04% | 33,195 |
| Oct 18, 2024 | 50.22 | 50.25 | 50.21 | 50.21 | 50.07 | 0.04% | 56,703 |
| Oct 17, 2024 | 50.24 | 50.24 | 50.19 | 50.19 | 50.05 | -0.08% | 47,741 |
| Oct 16, 2024 | 50.22 | 50.24 | 50.20 | 50.23 | 50.09 | -0.04% | 123,106 |
| Oct 15, 2024 | 50.20 | 50.25 | 50.20 | 50.25 | 50.11 | 0.10% | 58,586 |
| Oct 14, 2024 | 50.17 | 50.20 | 50.17 | 50.20 | 50.06 | -0.02% | 67,855 |
| Oct 11, 2024 | 50.20 | 50.22 | 50.19 | 50.21 | 50.07 | 0.08% | 33,533 |
| Oct 10, 2024 | 50.14 | 50.21 | 50.14 | 50.17 | 50.03 | 0.04% | 72,486 |
| Oct 9, 2024 | 50.18 | 50.18 | 50.15 | 50.15 | 50.01 | -0.04% | 119,769 |
| Oct 8, 2024 | 50.15 | 50.19 | 50.15 | 50.17 | 50.03 | - | 74,050 |
| Oct 7, 2024 | 50.19 | 50.19 | 50.15 | 50.17 | 50.03 | 0.02% | 49,680 |
| Oct 4, 2024 | 50.08 | 50.19 | 50.08 | 50.16 | 50.02 | -0.04% | 135,124 |
| Oct 3, 2024 | 50.20 | 50.21 | 50.18 | 50.18 | 50.04 | -0.02% | 57,453 |
| Oct 2, 2024 | 50.18 | 50.30 | 50.18 | 50.19 | 50.05 | 0.02% | 64,926 |
| Oct 1, 2024 | 50.18 | 50.22 | 50.17 | 50.18 | 50.04 | -0.27% | 102,089 |
| Sep 30, 2024 | 50.33 | 50.33 | 50.30 | 50.32 | 50.03 | -0.01% | 69,768 |
| Sep 27, 2024 | 50.32 | 50.34 | 50.31 | 50.32 | 50.03 | 0.04% | 1,193,612 |
| Sep 26, 2024 | 50.30 | 50.32 | 50.29 | 50.30 | 50.01 | 0.02% | 34,668 |
| Sep 25, 2024 | 50.30 | 50.31 | 50.27 | 50.29 | 50.00 | 0.02% | 53,191 |
| Sep 24, 2024 | 50.30 | 50.32 | 50.26 | 50.28 | 49.99 | - | 48,725 |
| Sep 23, 2024 | 50.24 | 50.32 | 50.24 | 50.28 | 49.99 | -0.02% | 43,700 |
| Sep 20, 2024 | 50.22 | 50.32 | 50.22 | 50.29 | 50.00 | 0.08% | 37,749 |
| Sep 19, 2024 | 50.26 | 50.31 | 50.22 | 50.25 | 49.97 | -0.02% | 73,847 |
| Sep 18, 2024 | 50.25 | 50.30 | 50.25 | 50.26 | 49.97 | -0.01% | 32,488 |
| Sep 17, 2024 | 50.27 | 50.28 | 50.24 | 50.27 | 49.98 | - | 38,637 |
| Sep 16, 2024 | 50.26 | 50.28 | 50.24 | 50.27 | 49.98 | 0.05% | 45,181 |
| Sep 13, 2024 | 50.25 | 50.26 | 50.23 | 50.24 | 49.95 | -0.02% | 78,567 |
| Sep 12, 2024 | 50.25 | 50.26 | 50.21 | 50.25 | 49.96 | 0.03% | 42,064 |
| Sep 11, 2024 | 50.28 | 50.28 | 50.23 | 50.24 | 49.95 | -0.01% | 59,022 |
| Sep 10, 2024 | 50.23 | 50.28 | 50.23 | 50.24 | 49.95 | -0.04% | 64,144 |
| Sep 9, 2024 | 50.22 | 50.26 | 50.20 | 50.26 | 49.97 | -0.02% | 57,414 |
| Sep 6, 2024 | 50.20 | 50.28 | 50.20 | 50.27 | 49.98 | 0.09% | 64,644 |
| Sep 5, 2024 | 50.23 | 50.25 | 50.22 | 50.23 | 49.94 | -0.03% | 59,883 |
| Sep 4, 2024 | 50.20 | 50.25 | 50.20 | 50.24 | 49.95 | 0.04% | 86,509 |
| Sep 3, 2024 | 50.22 | 50.23 | 50.18 | 50.22 | 49.93 | -0.21% | 89,955 |
| Aug 30, 2024 | 50.36 | 50.36 | 50.29 | 50.33 | 49.90 | -0.01% | 278,798 |
| Aug 29, 2024 | 50.30 | 50.34 | 50.29 | 50.33 | 49.91 | 0.02% | 32,696 |
| Aug 28, 2024 | 50.36 | 50.36 | 50.30 | 50.32 | 49.90 | -0.04% | 51,296 |
| Aug 27, 2024 | 50.29 | 50.34 | 50.28 | 50.34 | 49.91 | 0.02% | 31,316 |
| Aug 26, 2024 | 50.33 | 50.41 | 50.29 | 50.33 | 49.91 | 0.02% | 79,547 |
| Aug 23, 2024 | 50.33 | 50.33 | 50.25 | 50.32 | 49.89 | 0.08% | 49,080 |
| Aug 22, 2024 | 50.28 | 50.30 | 50.23 | 50.28 | 49.86 | 0.04% | 206,962 |
| Aug 21, 2024 | 50.29 | 50.29 | 50.23 | 50.26 | 49.84 | 0.03% | 28,263 |
| Aug 20, 2024 | 50.28 | 50.28 | 50.21 | 50.25 | 49.82 | -0.01% | 52,254 |
| Aug 19, 2024 | 50.27 | 50.27 | 50.21 | 50.25 | 49.83 | 0.02% | 42,577 |
| Aug 16, 2024 | 50.20 | 50.24 | 50.19 | 50.24 | 49.82 | 0.06% | 20,743 |
| Aug 15, 2024 | 50.15 | 50.38 | 50.15 | 50.21 | 49.79 | - | 121,650 |
| Aug 14, 2024 | 50.22 | 50.24 | 50.19 | 50.21 | 49.79 | -0.02% | 58,060 |
| Aug 13, 2024 | 50.17 | 50.23 | 50.17 | 50.22 | 49.80 | 0.08% | 63,144 |
| Aug 12, 2024 | 50.17 | 50.22 | 50.16 | 50.18 | 49.76 | -0.02% | 45,096 |
| Aug 9, 2024 | 50.15 | 50.21 | 50.14 | 50.19 | 49.77 | 0.06% | 71,278 |
| Aug 8, 2024 | 50.16 | 50.19 | 50.13 | 50.16 | 49.74 | 0.04% | 83,008 |
| Aug 7, 2024 | 50.13 | 50.19 | 50.13 | 50.14 | 49.72 | -0.08% | 87,111 |
| Aug 6, 2024 | 50.13 | 50.19 | 50.13 | 50.18 | 49.76 | 0.04% | 167,641 |
| Aug 5, 2024 | 50.19 | 50.19 | 50.12 | 50.16 | 49.74 | - | 72,073 |
| Aug 2, 2024 | 50.16 | 50.17 | 50.12 | 50.16 | 49.74 | 0.08% | 92,878 |
| Aug 1, 2024 | 50.03 | 50.18 | 50.03 | 50.12 | 49.70 | -0.16% | 114,197 |
| Jul 31, 2024 | 50.20 | 50.23 | 50.16 | 50.20 | 49.64 | -0.05% | 99,552 |
| Jul 30, 2024 | 50.20 | 50.27 | 50.19 | 50.22 | 49.66 | -0.01% | 96,724 |
| Jul 29, 2024 | 50.24 | 50.25 | 50.20 | 50.23 | 49.67 | 0.06% | 68,992 |
| Jul 26, 2024 | 50.16 | 50.25 | 50.16 | 50.20 | 49.64 | 0.02% | 72,327 |
| Jul 25, 2024 | 50.19 | 50.20 | 50.15 | 50.19 | 49.63 | - | 47,903 |
| Jul 24, 2024 | 50.11 | 50.21 | 50.11 | 50.19 | 49.63 | 0.08% | 47,677 |
| Jul 23, 2024 | 51.10 | 51.10 | 50.15 | 50.15 | 49.59 | -0.02% | 42,910 |
| Jul 22, 2024 | 50.16 | 50.18 | 50.14 | 50.16 | 49.60 | 0.05% | 51,961 |
| Jul 19, 2024 | 50.13 | 50.15 | 50.13 | 50.14 | 49.58 | -0.01% | 27,324 |
| Jul 18, 2024 | 50.14 | 50.18 | 50.14 | 50.14 | 49.58 | -0.03% | 33,374 |
| Jul 17, 2024 | 50.16 | 50.16 | 50.14 | 50.16 | 49.60 | -0.01% | 30,430 |
| Jul 16, 2024 | 50.13 | 50.17 | 50.13 | 50.16 | 49.60 | 0.07% | 66,443 |
| Jul 15, 2024 | 50.10 | 50.13 | 50.10 | 50.13 | 49.57 | 0.01% | 124,264 |
| Jul 12, 2024 | 50.14 | 50.14 | 50.11 | 50.12 | 49.56 | -0.02% | 100,355 |
| Jul 11, 2024 | 50.34 | 50.34 | 50.11 | 50.13 | 49.57 | 0.07% | 96,895 |
| Jul 10, 2024 | 50.10 | 50.11 | 50.07 | 50.10 | 49.54 | 0.03% | 42,492 |
| Jul 9, 2024 | 50.03 | 50.10 | 50.03 | 50.08 | 49.52 | -0.02% | 74,880 |
| Jul 8, 2024 | 50.12 | 50.12 | 50.06 | 50.09 | 49.53 | -0.02% | 73,515 |
| Jul 5, 2024 | 50.12 | 50.12 | 50.03 | 50.10 | 49.54 | 0.04% | 38,658 |
| Jul 3, 2024 | 50.05 | 50.11 | 50.03 | 50.08 | 49.52 | 0.08% | 37,678 |
| Jul 2, 2024 | 50.06 | 50.06 | 50.01 | 50.04 | 49.48 | 0.09% | 62,839 |