iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
49.66
-0.08 (-0.16%)
Sep 25, 2026, 4:00 PM EDT - Market closed
MEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.78 | 49.78 | 49.64 | 49.66 | 49.66 | -0.16% | 297,760 |
| Sep 24, 2026 | 49.80 | 49.85 | 49.71 | 49.74 | 49.74 | -0.16% | 416,865 |
| Sep 23, 2026 | 49.91 | 49.93 | 49.74 | 49.82 | 49.82 | -0.18% | 473,953 |
| Sep 22, 2026 | 50.00 | 50.00 | 49.87 | 49.91 | 49.91 | -0.04% | 578,660 |
| Sep 21, 2026 | 49.88 | 49.96 | 49.88 | 49.93 | 49.93 | -0.04% | 437,356 |
| Sep 18, 2026 | 49.90 | 50.08 | 49.90 | 49.95 | 49.95 | -0.08% | 182,563 |
| Sep 17, 2026 | 49.93 | 50.01 | 49.93 | 49.99 | 49.99 | 0.16% | 174,486 |
| Sep 16, 2026 | 49.96 | 49.97 | 49.87 | 49.91 | 49.91 | -0.04% | 213,738 |
| Sep 15, 2026 | 49.95 | 49.99 | 49.87 | 49.93 | 49.93 | 0.02% | 404,781 |
| Sep 14, 2026 | 49.90 | 49.98 | 49.89 | 49.92 | 49.92 | -0.02% | 185,968 |
| Sep 11, 2026 | 49.94 | 50.00 | 49.93 | 49.93 | 49.93 | - | 442,029 |
| Sep 10, 2026 | 49.99 | 50.02 | 49.92 | 49.93 | 49.93 | -0.14% | 985,076 |
| Sep 9, 2026 | 50.01 | 50.08 | 49.99 | 50.00 | 50.00 | -0.12% | 128,915 |
| Sep 8, 2026 | 50.11 | 50.11 | 50.03 | 50.06 | 50.06 | -0.04% | 386,104 |
| Sep 4, 2026 | 50.21 | 50.21 | 50.06 | 50.08 | 50.08 | 0.06% | 111,297 |
| Sep 3, 2026 | 50.12 | 50.12 | 50.05 | 50.05 | 50.05 | -0.04% | 195,479 |
| Sep 2, 2026 | 50.04 | 50.11 | 50.04 | 50.07 | 50.07 | 0.06% | 174,748 |
| Sep 1, 2026 | 50.04 | 50.12 | 50.04 | 50.04 | 50.04 | -0.11% | 151,609 |
| Aug 31, 2026 | 50.16 | 50.25 | 50.16 | 50.21 | 50.09 | -0.04% | 121,393 |
| Aug 28, 2026 | 50.27 | 50.27 | 50.23 | 50.23 | 50.11 | 0.04% | 174,400 |
| Aug 27, 2026 | 50.25 | 50.27 | 50.21 | 50.21 | 50.09 | -0.04% | 163,291 |
| Aug 26, 2026 | 50.24 | 50.25 | 50.20 | 50.23 | 50.11 | -0.04% | 93,472 |
| Aug 25, 2026 | 50.27 | 50.27 | 50.19 | 50.25 | 50.13 | 0.02% | 146,063 |
| Aug 24, 2026 | 50.24 | 50.24 | 50.17 | 50.24 | 50.12 | 0.04% | 100,776 |
| Aug 21, 2026 | 50.19 | 50.24 | 50.16 | 50.22 | 50.10 | - | 112,907 |
| Aug 20, 2026 | 50.21 | 50.22 | 50.17 | 50.22 | 50.10 | -0.02% | 99,713 |
| Aug 19, 2026 | 50.26 | 50.26 | 50.19 | 50.23 | 50.11 | 0.06% | 92,358 |
| Aug 18, 2026 | 50.17 | 50.22 | 50.13 | 50.20 | 50.08 | -0.04% | 188,754 |
| Aug 17, 2026 | 50.24 | 50.24 | 50.09 | 50.22 | 50.10 | 0.02% | 276,427 |
| Aug 14, 2026 | 50.24 | 50.24 | 50.14 | 50.21 | 50.09 | -0.02% | 151,962 |
| Aug 13, 2026 | 50.25 | 50.25 | 50.18 | 50.22 | 50.10 | 0.03% | 144,485 |
| Aug 12, 2026 | 50.23 | 50.23 | 50.17 | 50.21 | 50.09 | -0.03% | 141,023 |
| Aug 11, 2026 | 50.16 | 50.26 | 50.16 | 50.22 | 50.10 | 0.08% | 241,243 |
| Aug 10, 2026 | 50.12 | 50.21 | 50.12 | 50.18 | 50.06 | 0.02% | 160,738 |
| Aug 7, 2026 | 50.20 | 50.21 | 50.15 | 50.17 | 50.05 | 0.06% | 130,261 |
| Aug 6, 2026 | 50.20 | 50.20 | 50.10 | 50.14 | 50.02 | -0.06% | 101,909 |
| Aug 5, 2026 | 50.16 | 50.18 | 50.11 | 50.17 | 50.05 | 0.05% | 101,079 |
| Aug 4, 2026 | 50.19 | 50.19 | 50.10 | 50.15 | 50.03 | 0.05% | 207,874 |
| Aug 3, 2026 | 50.14 | 50.15 | 50.10 | 50.12 | 50.00 | 0.01% | 320,442 |
| Jul 31, 2026 | 50.23 | 50.24 | 50.15 | 50.23 | 50.00 | - | 280,403 |
| Jul 30, 2026 | 50.25 | 50.25 | 50.15 | 50.23 | 50.00 | -0.02% | 145,000 |
| Jul 29, 2026 | 50.15 | 50.37 | 50.15 | 50.24 | 50.01 | -0.04% | 70,455 |
| Jul 28, 2026 | 50.24 | 50.26 | 50.17 | 50.26 | 50.03 | 0.12% | 117,390 |
| Jul 27, 2026 | 50.20 | 50.23 | 50.12 | 50.20 | 49.97 | 0.10% | 120,132 |
| Jul 24, 2026 | 50.18 | 50.22 | 50.10 | 50.15 | 49.92 | 0.04% | 187,992 |
| Jul 23, 2026 | 50.21 | 50.22 | 50.10 | 50.13 | 49.90 | -0.16% | 176,002 |
| Jul 22, 2026 | 50.21 | 50.25 | 50.21 | 50.21 | 49.98 | -0.02% | 208,741 |
| Jul 21, 2026 | 50.20 | 50.26 | 50.20 | 50.22 | 49.99 | -0.02% | 116,606 |
| Jul 20, 2026 | 50.20 | 50.27 | 50.19 | 50.23 | 50.00 | -0.04% | 112,999 |
| Jul 17, 2026 | 50.26 | 50.27 | 50.22 | 50.25 | 50.02 | 0.04% | 215,469 |