iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.03
+0.02 (0.03%)
May 9, 2025, 11:48 AM - Market open
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 49.95 | 50.06 | 49.95 | 50.01 | 50.01 | 0.04% | 149,636 |
| May 7, 2025 | 50.02 | 50.03 | 49.97 | 49.99 | 49.99 | - | 103,208 |
| May 6, 2025 | 50.03 | 50.03 | 49.97 | 49.99 | 49.99 | - | 185,669 |
| May 5, 2025 | 50.02 | 50.02 | 49.95 | 49.99 | 49.99 | 0.05% | 115,176 |
| May 2, 2025 | 49.94 | 49.99 | 49.94 | 49.97 | 49.97 | 0.11% | 220,511 |
| May 1, 2025 | 49.90 | 49.99 | 49.90 | 49.91 | 49.91 | -0.40% | 177,454 |
| Apr 30, 2025 | 50.10 | 50.12 | 50.02 | 50.11 | 49.98 | 0.06% | 270,595 |
| Apr 29, 2025 | 50.07 | 50.19 | 50.02 | 50.08 | 49.95 | 0.04% | 225,371 |
| Apr 28, 2025 | 50.08 | 50.30 | 49.99 | 50.06 | 49.93 | 0.04% | 156,384 |
| Apr 25, 2025 | 50.07 | 50.43 | 50.01 | 50.04 | 49.91 | 0.02% | 269,760 |
| Apr 24, 2025 | 50.04 | 50.04 | 49.95 | 50.03 | 49.90 | 0.08% | 125,712 |
| Apr 23, 2025 | 49.94 | 50.03 | 49.81 | 49.99 | 49.86 | 0.02% | 90,869 |
| Apr 22, 2025 | 49.96 | 49.98 | 49.92 | 49.98 | 49.85 | 0.12% | 181,641 |
| Apr 21, 2025 | 49.97 | 49.98 | 49.90 | 49.92 | 49.79 | -0.04% | 322,836 |
| Apr 17, 2025 | 49.97 | 49.99 | 49.91 | 49.94 | 49.81 | 0.04% | 242,818 |
| Apr 16, 2025 | 50.00 | 50.13 | 49.89 | 49.92 | 49.79 | -0.06% | 644,893 |
| Apr 15, 2025 | 49.95 | 50.08 | 49.87 | 49.95 | 49.82 | 0.14% | 191,337 |
| Apr 14, 2025 | 49.76 | 50.13 | 49.76 | 49.88 | 49.75 | -0.24% | 121,862 |
| Apr 11, 2025 | 49.85 | 50.04 | 49.81 | 50.00 | 49.87 | 0.08% | 237,654 |
| Apr 10, 2025 | 49.92 | 50.10 | 49.80 | 49.96 | 49.83 | 0.06% | 283,981 |
| Apr 9, 2025 | 49.44 | 49.96 | 49.44 | 49.93 | 49.80 | 0.04% | 414,533 |
| Apr 8, 2025 | 49.85 | 49.95 | 49.66 | 49.91 | 49.78 | 0.34% | 288,043 |
| Apr 7, 2025 | 49.95 | 50.27 | 49.74 | 49.74 | 49.61 | -0.54% | 440,428 |
| Apr 4, 2025 | 50.06 | 50.35 | 50.01 | 50.01 | 49.88 | -0.32% | 244,585 |
| Apr 3, 2025 | 50.25 | 50.25 | 50.09 | 50.17 | 50.04 | 0.14% | 132,789 |
| Apr 2, 2025 | 50.13 | 50.16 | 50.10 | 50.10 | 49.97 | -0.03% | 139,442 |
| Apr 1, 2025 | 50.12 | 50.13 | 50.11 | 50.12 | 49.98 | -0.25% | 217,838 |
| Mar 31, 2025 | 50.15 | 50.24 | 50.15 | 50.24 | 49.99 | 0.04% | 188,514 |
| Mar 28, 2025 | 50.16 | 50.22 | 50.16 | 50.22 | 49.97 | 0.12% | 2,450,090 |
| Mar 27, 2025 | 50.19 | 50.19 | 50.13 | 50.16 | 49.91 | -0.02% | 95,928 |
| Mar 26, 2025 | 50.17 | 50.20 | 50.16 | 50.17 | 49.92 | 0.02% | 171,976 |
| Mar 25, 2025 | 50.14 | 50.21 | 50.14 | 50.16 | 49.91 | -0.02% | 100,515 |
| Mar 24, 2025 | 50.16 | 50.23 | 50.15 | 50.17 | 49.92 | -0.08% | 186,143 |
| Mar 21, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 49.96 | 0.04% | 49,570 |
| Mar 20, 2025 | 50.17 | 50.22 | 50.17 | 50.19 | 49.94 | - | 88,673 |
| Mar 19, 2025 | 50.18 | 50.20 | 50.15 | 50.19 | 49.94 | 0.06% | 228,945 |
| Mar 18, 2025 | 50.20 | 50.20 | 50.16 | 50.16 | 49.91 | -0.06% | 84,913 |
| Mar 17, 2025 | 50.19 | 50.19 | 50.16 | 50.19 | 49.94 | 0.02% | 94,888 |
| Mar 14, 2025 | 50.17 | 50.19 | 50.14 | 50.18 | 49.93 | 0.08% | 134,294 |
| Mar 13, 2025 | 50.20 | 50.20 | 50.11 | 50.14 | 49.89 | -0.10% | 113,275 |
| Mar 12, 2025 | 50.21 | 50.21 | 50.16 | 50.19 | 49.94 | 0.02% | 137,638 |
| Mar 11, 2025 | 50.24 | 50.24 | 50.18 | 50.18 | 49.93 | 0.04% | 178,324 |
| Mar 10, 2025 | 50.25 | 50.32 | 50.15 | 50.16 | 49.91 | -0.08% | 108,000 |
| Mar 7, 2025 | 50.16 | 50.21 | 50.15 | 50.20 | 49.95 | 0.10% | 137,028 |
| Mar 6, 2025 | 50.23 | 50.23 | 50.15 | 50.15 | 49.90 | -0.09% | 96,059 |
| Mar 5, 2025 | 50.15 | 50.21 | 50.15 | 50.20 | 49.95 | -0.03% | 105,706 |
| Mar 4, 2025 | 50.21 | 50.22 | 50.17 | 50.21 | 49.96 | 0.05% | 140,574 |
| Mar 3, 2025 | 50.16 | 50.20 | 50.16 | 50.19 | 49.94 | -0.35% | 116,869 |
| Feb 28, 2025 | 50.32 | 50.37 | 50.30 | 50.36 | 49.98 | 0.16% | 118,588 |
| Feb 27, 2025 | 50.25 | 50.31 | 50.25 | 50.28 | 49.90 | -0.06% | 128,428 |