iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
49.97
+0.03 (0.05%)
Dec 20, 2024, 3:59 PM EST - Market closed
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 49.99 | 50.00 | 49.93 | 49.97 | 49.97 | 0.06% | 126,592 |
| Dec 19, 2024 | 49.96 | 49.96 | 49.91 | 49.94 | 49.94 | -0.10% | 127,835 |
| Dec 18, 2024 | 50.04 | 50.04 | 49.95 | 49.99 | 49.99 | -0.30% | 140,702 |
| Dec 17, 2024 | 50.16 | 50.16 | 50.14 | 50.14 | 50.01 | -0.04% | 74,515 |
| Dec 16, 2024 | 50.12 | 50.17 | 50.12 | 50.16 | 50.03 | 0.04% | 104,500 |
| Dec 13, 2024 | 50.18 | 50.18 | 50.11 | 50.14 | 50.01 | -0.04% | 70,426 |
| Dec 12, 2024 | 50.16 | 50.18 | 50.12 | 50.16 | 50.03 | 0.02% | 100,600 |
| Dec 11, 2024 | 50.15 | 50.20 | 50.15 | 50.15 | 50.02 | -0.04% | 115,900 |
| Dec 10, 2024 | 50.21 | 50.21 | 50.16 | 50.17 | 50.04 | -0.02% | 95,220 |
| Dec 9, 2024 | 50.15 | 50.20 | 50.15 | 50.18 | 50.05 | -0.02% | 148,421 |
| Dec 6, 2024 | 50.16 | 50.19 | 50.16 | 50.19 | 50.06 | 0.06% | 85,900 |
| Dec 5, 2024 | 50.16 | 50.17 | 50.14 | 50.16 | 50.03 | -0.06% | 57,600 |
| Dec 4, 2024 | 50.11 | 50.19 | 50.11 | 50.19 | 50.06 | 0.10% | 92,444 |
| Dec 3, 2024 | 50.14 | 50.17 | 50.13 | 50.14 | 50.01 | -0.06% | 109,200 |
| Dec 2, 2024 | 50.09 | 50.17 | 50.09 | 50.17 | 50.04 | -0.22% | 134,600 |
| Nov 29, 2024 | 50.26 | 50.29 | 50.25 | 50.28 | 50.01 | 0.08% | 40,020 |
| Nov 27, 2024 | 50.20 | 50.26 | 50.20 | 50.24 | 49.97 | 0.02% | 61,543 |
| Nov 26, 2024 | 50.22 | 50.26 | 50.18 | 50.23 | 49.96 | 0.08% | 143,600 |
| Nov 25, 2024 | 50.26 | 50.45 | 50.19 | 50.19 | 49.92 | -0.04% | 83,400 |
| Nov 22, 2024 | 50.21 | 50.22 | 50.17 | 50.21 | 49.94 | 0.06% | 100,000 |
| Nov 21, 2024 | 50.20 | 50.23 | 50.17 | 50.18 | 49.91 | 0.02% | 128,300 |
| Nov 20, 2024 | 50.05 | 50.22 | 50.05 | 50.17 | 49.91 | -0.10% | 150,500 |
| Nov 19, 2024 | 50.24 | 50.24 | 50.16 | 50.22 | 49.95 | 0.06% | 107,100 |
| Nov 18, 2024 | 50.22 | 50.22 | 50.15 | 50.19 | 49.92 | -0.02% | 179,924 |
| Nov 15, 2024 | 50.22 | 50.22 | 50.13 | 50.20 | 49.93 | 0.02% | 365,504 |
| Nov 14, 2024 | 50.17 | 50.20 | 50.13 | 50.19 | 49.92 | 0.10% | 178,630 |
| Nov 13, 2024 | 50.15 | 50.19 | 50.11 | 50.14 | 49.88 | 0.12% | 182,800 |
| Nov 12, 2024 | 50.11 | 50.15 | 50.08 | 50.08 | 49.82 | -0.14% | 139,800 |
| Nov 11, 2024 | 50.16 | 50.16 | 50.11 | 50.15 | 49.89 | 0.06% | 148,500 |
| Nov 8, 2024 | 50.11 | 50.18 | 50.11 | 50.12 | 49.86 | 0.08% | 207,030 |
| Nov 7, 2024 | 50.00 | 50.13 | 50.00 | 50.08 | 49.82 | 0.16% | 162,500 |
| Nov 6, 2024 | 50.06 | 50.10 | 50.00 | 50.00 | 49.74 | -0.18% | 121,300 |
| Nov 5, 2024 | 50.06 | 50.15 | 50.06 | 50.09 | 49.83 | - | 129,324 |
| Nov 4, 2024 | 50.09 | 50.11 | 50.06 | 50.09 | 49.83 | 0.06% | 102,014 |
| Nov 1, 2024 | 50.21 | 50.21 | 50.03 | 50.06 | 49.79 | -0.18% | 230,300 |
| Oct 31, 2024 | 50.20 | 50.20 | 50.15 | 50.15 | 49.74 | -0.08% | 92,948 |
| Oct 30, 2024 | 50.24 | 50.24 | 50.15 | 50.19 | 49.78 | -0.04% | 71,200 |
| Oct 29, 2024 | 50.22 | 50.22 | 50.14 | 50.21 | 49.80 | 0.14% | 52,600 |
| Oct 28, 2024 | 50.21 | 50.21 | 50.14 | 50.14 | 49.73 | -0.08% | 83,435 |
| Oct 25, 2024 | 50.17 | 50.20 | 50.17 | 50.18 | 49.77 | 0.08% | 44,728 |
| Oct 24, 2024 | 50.13 | 50.16 | 50.11 | 50.14 | 49.73 | -0.02% | 32,906 |
| Oct 23, 2024 | 50.19 | 50.19 | 50.12 | 50.15 | 49.74 | -0.02% | 46,749 |
| Oct 22, 2024 | 50.15 | 50.19 | 50.12 | 50.16 | 49.75 | -0.06% | 56,830 |
| Oct 21, 2024 | 50.11 | 50.20 | 50.11 | 50.19 | 49.78 | -0.04% | 33,200 |
| Oct 18, 2024 | 50.22 | 50.25 | 50.21 | 50.21 | 49.80 | 0.04% | 56,703 |
| Oct 17, 2024 | 50.24 | 50.24 | 50.19 | 50.19 | 49.78 | -0.08% | 47,741 |
| Oct 16, 2024 | 50.22 | 50.24 | 50.20 | 50.23 | 49.82 | -0.04% | 123,106 |
| Oct 15, 2024 | 50.20 | 50.25 | 50.20 | 50.25 | 49.84 | 0.10% | 58,600 |
| Oct 14, 2024 | 50.17 | 50.20 | 50.17 | 50.20 | 49.79 | -0.02% | 67,900 |
| Oct 11, 2024 | 50.20 | 50.22 | 50.19 | 50.21 | 49.80 | 0.08% | 33,533 |
| Oct 10, 2024 | 50.14 | 50.21 | 50.14 | 50.17 | 49.76 | 0.04% | 72,500 |
| Oct 9, 2024 | 50.18 | 50.18 | 50.15 | 50.15 | 49.74 | -0.04% | 119,800 |
| Oct 8, 2024 | 50.15 | 50.19 | 50.15 | 50.17 | 49.76 | - | 74,100 |
| Oct 7, 2024 | 50.19 | 50.19 | 50.15 | 50.17 | 49.76 | 0.02% | 49,700 |
| Oct 4, 2024 | 50.08 | 50.19 | 50.08 | 50.16 | 49.75 | -0.04% | 135,124 |
| Oct 3, 2024 | 50.20 | 50.21 | 50.18 | 50.18 | 49.77 | -0.02% | 57,500 |
| Oct 2, 2024 | 50.18 | 50.30 | 50.18 | 50.19 | 49.78 | 0.02% | 64,926 |
| Oct 1, 2024 | 50.18 | 50.22 | 50.17 | 50.18 | 49.77 | -0.28% | 102,100 |
| Sep 30, 2024 | 50.33 | 50.33 | 50.30 | 50.32 | 49.76 | - | 69,800 |
| Sep 27, 2024 | 50.32 | 50.34 | 50.31 | 50.32 | 49.77 | 0.04% | 1,193,612 |
| Sep 26, 2024 | 50.30 | 50.32 | 50.29 | 50.30 | 49.75 | 0.02% | 34,700 |
| Sep 25, 2024 | 50.30 | 50.31 | 50.27 | 50.29 | 49.74 | 0.02% | 53,200 |
| Sep 24, 2024 | 50.30 | 50.32 | 50.26 | 50.28 | 49.73 | - | 48,725 |
| Sep 23, 2024 | 50.24 | 50.32 | 50.24 | 50.28 | 49.73 | -0.02% | 43,700 |
| Sep 20, 2024 | 50.22 | 50.32 | 50.22 | 50.29 | 49.74 | 0.08% | 37,749 |
| Sep 19, 2024 | 50.26 | 50.31 | 50.22 | 50.25 | 49.70 | -0.02% | 73,847 |
| Sep 18, 2024 | 50.25 | 50.30 | 50.25 | 50.26 | 49.71 | -0.02% | 32,500 |
| Sep 17, 2024 | 50.27 | 50.28 | 50.24 | 50.27 | 49.72 | - | 38,637 |
| Sep 16, 2024 | 50.26 | 50.28 | 50.24 | 50.27 | 49.72 | 0.06% | 45,200 |
| Sep 13, 2024 | 50.25 | 50.26 | 50.23 | 50.24 | 49.69 | -0.02% | 78,600 |
| Sep 12, 2024 | 50.25 | 50.26 | 50.21 | 50.25 | 49.70 | 0.02% | 42,100 |
| Sep 11, 2024 | 50.28 | 50.28 | 50.23 | 50.24 | 49.69 | - | 59,022 |
| Sep 10, 2024 | 50.23 | 50.28 | 50.23 | 50.24 | 49.69 | -0.04% | 64,144 |
| Sep 9, 2024 | 50.22 | 50.26 | 50.20 | 50.26 | 49.71 | -0.02% | 57,414 |
| Sep 6, 2024 | 50.20 | 50.28 | 50.20 | 50.27 | 49.72 | 0.08% | 64,644 |
| Sep 5, 2024 | 50.23 | 50.25 | 50.22 | 50.23 | 49.68 | -0.02% | 59,900 |
| Sep 4, 2024 | 50.20 | 50.25 | 50.20 | 50.24 | 49.69 | 0.04% | 86,509 |
| Sep 3, 2024 | 50.22 | 50.23 | 50.18 | 50.22 | 49.67 | -0.22% | 90,000 |
| Aug 30, 2024 | 50.36 | 50.36 | 50.29 | 50.33 | 49.64 | - | 278,800 |
| Aug 29, 2024 | 50.30 | 50.34 | 50.29 | 50.33 | 49.64 | 0.02% | 32,700 |
| Aug 28, 2024 | 50.36 | 50.36 | 50.30 | 50.32 | 49.63 | -0.04% | 51,300 |
| Aug 27, 2024 | 50.29 | 50.34 | 50.28 | 50.34 | 49.65 | 0.02% | 31,316 |
| Aug 26, 2024 | 50.33 | 50.41 | 50.29 | 50.33 | 49.64 | 0.02% | 79,547 |
| Aug 23, 2024 | 50.33 | 50.33 | 50.25 | 50.32 | 49.63 | 0.08% | 49,100 |
| Aug 22, 2024 | 50.28 | 50.30 | 50.23 | 50.28 | 49.59 | 0.04% | 207,000 |
| Aug 21, 2024 | 50.29 | 50.29 | 50.23 | 50.26 | 49.57 | 0.02% | 28,300 |
| Aug 20, 2024 | 50.28 | 50.28 | 50.21 | 50.25 | 49.56 | - | 52,300 |
| Aug 19, 2024 | 50.27 | 50.27 | 50.21 | 50.25 | 49.56 | 0.02% | 42,600 |
| Aug 16, 2024 | 50.20 | 50.24 | 50.19 | 50.24 | 49.55 | 0.06% | 20,743 |
| Aug 15, 2024 | 50.15 | 50.38 | 50.15 | 50.21 | 49.52 | - | 121,700 |
| Aug 14, 2024 | 50.22 | 50.24 | 50.19 | 50.21 | 49.52 | -0.02% | 58,100 |
| Aug 13, 2024 | 50.17 | 50.23 | 50.17 | 50.22 | 49.53 | 0.08% | 63,144 |
| Aug 12, 2024 | 50.17 | 50.22 | 50.16 | 50.18 | 49.49 | -0.02% | 45,100 |
| Aug 9, 2024 | 50.15 | 50.21 | 50.14 | 50.19 | 49.50 | 0.06% | 71,300 |
| Aug 8, 2024 | 50.16 | 50.19 | 50.13 | 50.16 | 49.47 | 0.04% | 83,008 |
| Aug 7, 2024 | 50.13 | 50.19 | 50.13 | 50.14 | 49.45 | -0.08% | 87,111 |
| Aug 6, 2024 | 50.13 | 50.19 | 50.13 | 50.18 | 49.49 | 0.04% | 167,641 |
| Aug 5, 2024 | 50.19 | 50.19 | 50.12 | 50.16 | 49.47 | - | 72,100 |
| Aug 2, 2024 | 50.16 | 50.17 | 50.12 | 50.16 | 49.47 | 0.08% | 92,900 |
| Aug 1, 2024 | 50.03 | 50.18 | 50.03 | 50.12 | 49.43 | -0.16% | 114,200 |