iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.21
+0.04 (0.08%)
Jul 3, 2025, 1:00 PM - Market closed
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 50.18 | 50.23 | 50.17 | 50.21 | 50.21 | 0.08% | 97,610 |
| Jul 2, 2025 | 50.21 | 50.21 | 50.16 | 50.17 | 50.17 | -0.02% | 140,811 |
| Jul 1, 2025 | 50.16 | 50.27 | 50.16 | 50.18 | 50.18 | -0.18% | 104,048 |
| Jun 30, 2025 | 50.30 | 50.51 | 50.26 | 50.27 | 50.15 | 0.02% | 118,193 |
| Jun 27, 2025 | 50.31 | 50.31 | 50.25 | 50.26 | 50.14 | 0.02% | 102,360 |
| Jun 26, 2025 | 50.27 | 50.27 | 50.24 | 50.25 | 50.13 | - | 107,659 |
| Jun 25, 2025 | 50.25 | 50.25 | 50.21 | 50.25 | 50.13 | 0.02% | 78,979 |
| Jun 24, 2025 | 50.22 | 50.29 | 50.22 | 50.24 | 50.12 | 0.05% | 133,763 |
| Jun 23, 2025 | 50.23 | 50.24 | 50.21 | 50.22 | 50.09 | 0.03% | 99,832 |
| Jun 20, 2025 | 50.23 | 50.23 | 50.19 | 50.20 | 50.08 | - | 148,346 |
| Jun 18, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.08 | 0.04% | 177,377 |
| Jun 17, 2025 | 50.16 | 50.19 | 50.16 | 50.18 | 50.06 | 0.02% | 174,034 |
| Jun 16, 2025 | 50.12 | 50.17 | 50.12 | 50.17 | 50.05 | 0.06% | 169,229 |
| Jun 13, 2025 | 50.14 | 50.15 | 50.12 | 50.14 | 50.02 | 0.01% | 104,756 |
| Jun 12, 2025 | 50.10 | 50.14 | 50.10 | 50.14 | 50.01 | 0.07% | 86,743 |
| Jun 11, 2025 | 50.06 | 50.13 | 50.06 | 50.10 | 49.98 | -0.02% | 91,637 |
| Jun 10, 2025 | 50.06 | 50.12 | 50.06 | 50.11 | 49.99 | 0.06% | 199,890 |
| Jun 9, 2025 | 50.06 | 50.11 | 50.06 | 50.08 | 49.96 | -0.02% | 394,219 |
| Jun 6, 2025 | 50.08 | 50.10 | 50.05 | 50.09 | 49.97 | 0.04% | 185,524 |
| Jun 5, 2025 | 50.11 | 50.11 | 50.05 | 50.07 | 49.95 | -0.04% | 154,364 |
| Jun 4, 2025 | 50.08 | 50.19 | 50.06 | 50.09 | 49.97 | 0.02% | 390,153 |
| Jun 3, 2025 | 50.15 | 50.15 | 50.05 | 50.08 | 49.96 | 0.06% | 286,683 |
| Jun 2, 2025 | 50.08 | 50.08 | 50.03 | 50.05 | 49.93 | -0.29% | 157,632 |
| May 30, 2025 | 50.19 | 50.20 | 50.17 | 50.20 | 49.95 | 0.05% | 107,785 |
| May 29, 2025 | 50.15 | 50.18 | 50.15 | 50.17 | 49.92 | 0.08% | 93,288 |
| May 28, 2025 | 50.20 | 50.20 | 50.10 | 50.13 | 49.88 | 0.02% | 138,062 |
| May 27, 2025 | 50.14 | 50.14 | 50.10 | 50.12 | 49.87 | 0.01% | 62,553 |
| May 23, 2025 | 50.14 | 50.14 | 50.08 | 50.12 | 49.87 | 0.09% | 313,460 |
| May 22, 2025 | 50.04 | 50.08 | 50.04 | 50.07 | 49.82 | - | 91,573 |
| May 21, 2025 | 50.07 | 50.08 | 50.05 | 50.07 | 49.82 | 0.02% | 185,675 |
| May 20, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 49.81 | 0.02% | 61,452 |
| May 19, 2025 | 50.04 | 50.07 | 50.03 | 50.05 | 49.80 | -0.02% | 162,148 |
| May 16, 2025 | 50.06 | 50.08 | 50.05 | 50.06 | 49.81 | 0.04% | 132,210 |
| May 15, 2025 | 50.06 | 50.06 | 50.01 | 50.04 | 49.79 | 0.06% | 175,337 |
| May 14, 2025 | 50.04 | 50.04 | 50.00 | 50.01 | 49.77 | - | 100,428 |
| May 13, 2025 | 50.04 | 50.04 | 50.00 | 50.01 | 49.77 | -0.02% | 163,787 |
| May 12, 2025 | 50.02 | 50.04 | 49.98 | 50.02 | 49.77 | 0.04% | 202,545 |
| May 9, 2025 | 50.05 | 50.05 | 50.00 | 50.00 | 49.76 | -0.02% | 240,909 |
| May 8, 2025 | 49.95 | 50.06 | 49.95 | 50.01 | 49.77 | 0.04% | 149,636 |
| May 7, 2025 | 50.02 | 50.03 | 49.97 | 49.99 | 49.75 | - | 103,208 |
| May 6, 2025 | 50.03 | 50.03 | 49.97 | 49.99 | 49.75 | - | 185,669 |
| May 5, 2025 | 50.02 | 50.02 | 49.95 | 49.99 | 49.75 | 0.05% | 115,176 |
| May 2, 2025 | 49.94 | 49.99 | 49.94 | 49.97 | 49.72 | 0.11% | 220,511 |
| May 1, 2025 | 49.90 | 49.99 | 49.90 | 49.91 | 49.67 | -0.40% | 177,454 |
| Apr 30, 2025 | 50.10 | 50.12 | 50.02 | 50.11 | 49.73 | 0.06% | 270,595 |
| Apr 29, 2025 | 50.07 | 50.19 | 50.02 | 50.08 | 49.70 | 0.04% | 225,371 |
| Apr 28, 2025 | 50.08 | 50.30 | 49.99 | 50.06 | 49.68 | 0.04% | 156,384 |
| Apr 25, 2025 | 50.07 | 50.43 | 50.01 | 50.04 | 49.66 | 0.02% | 269,760 |
| Apr 24, 2025 | 50.04 | 50.04 | 49.95 | 50.03 | 49.65 | 0.08% | 125,712 |
| Apr 23, 2025 | 49.94 | 50.03 | 49.81 | 49.99 | 49.61 | 0.02% | 90,869 |