iShares Short Maturity Municipal Bond Active ETF (MEAR)

MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	50.27	50.30	50.24	50.30	50.30	0.08%	15,417
Jun 12, 2026	50.28	50.29	50.25	50.26	50.26	-	13,682
Jun 11, 2026	50.27	50.31	50.26	50.26	50.26	-0.02%	199,860
Jun 10, 2026	50.33	50.33	50.26	50.27	50.27	-0.04%	177,878
Jun 9, 2026	50.31	50.31	50.24	50.29	50.29	-	187,697
Jun 8, 2026	50.27	50.29	50.25	50.29	50.29	0.04%	148,895
Jun 5, 2026	50.27	50.29	50.22	50.27	50.27	0.02%	31,328
Jun 4, 2026	50.32	50.32	50.23	50.26	50.26	-0.04%	7,654
Jun 3, 2026	50.26	50.28	50.23	50.28	50.28	-	9,934
Jun 2, 2026	50.22	50.30	50.22	50.28	50.28	0.06%	198,499
Jun 1, 2026	50.15	50.30	50.15	50.25	50.25	0.02%	156,937
May 29, 2026	50.33	50.36	50.30	50.35	50.24	0.10%	69,291
May 28, 2026	50.30	50.33	50.26	50.30	50.19	0.02%	143,017
May 27, 2026	50.20	50.30	50.18	50.29	50.18	0.02%	192,047
May 26, 2026	50.30	50.34	50.26	50.28	50.17	0.05%	189,270
May 22, 2026	50.24	50.27	50.19	50.26	50.14	0.13%	117,420
May 21, 2026	50.15	50.23	50.15	50.19	50.08	-0.02%	127,919
May 20, 2026	50.22	50.24	50.18	50.20	50.09	0.04%	114,991
May 19, 2026	50.23	50.26	50.15	50.18	50.07	-0.10%	130,725
May 18, 2026	50.22	50.25	50.18	50.23	50.12	-	498,121
May 15, 2026	50.24	50.25	50.19	50.23	50.12	-0.02%	131,195
May 14, 2026	50.20	50.29	50.20	50.24	50.13	-0.06%	117,748
May 13, 2026	50.28	50.28	50.23	50.27	50.16	-	99,732
May 12, 2026	50.29	50.29	50.24	50.27	50.16	-0.02%	106,327
May 11, 2026	50.20	50.31	50.20	50.28	50.17	-	84,347
May 8, 2026	50.31	50.31	50.16	50.28	50.17	0.02%	109,150
May 7, 2026	50.32	50.32	50.25	50.27	50.16	-0.02%	111,391
May 6, 2026	50.29	50.30	50.24	50.28	50.17	0.08%	124,187
May 5, 2026	50.24	50.30	50.20	50.24	50.13	0.02%	224,535
May 4, 2026	50.25	50.30	50.15	50.23	50.12	-	136,144
May 1, 2026	50.25	50.27	50.22	50.23	50.12	0.05%	94,233
Apr 30, 2026	50.42	50.42	50.33	50.33	50.09	-0.06%	107,406
Apr 29, 2026	50.34	50.38	50.33	50.36	50.12	-0.02%	72,259
Apr 28, 2026	50.33	50.39	50.33	50.37	50.13	-0.04%	100,728
Apr 27, 2026	50.37	50.41	50.35	50.39	50.15	0.06%	87,051
Apr 24, 2026	50.30	50.40	50.30	50.36	50.12	0.06%	67,163
Apr 23, 2026	50.38	50.38	50.32	50.33	50.09	-0.06%	69,948
Apr 22, 2026	50.40	50.40	50.32	50.36	50.12	0.02%	91,173
Apr 21, 2026	50.34	50.37	50.33	50.35	50.11	0.04%	99,829
Apr 20, 2026	50.35	50.40	50.32	50.33	50.09	-0.02%	166,233
Apr 17, 2026	50.33	50.41	50.25	50.34	50.10	0.08%	230,661
Apr 16, 2026	50.35	50.36	50.30	50.30	50.06	-0.06%	87,981
Apr 15, 2026	50.27	50.42	50.27	50.33	50.09	0.10%	115,096
Apr 14, 2026	50.32	50.33	50.22	50.28	50.04	-0.04%	130,234
Apr 13, 2026	50.25	50.34	50.22	50.30	50.06	0.04%	626,145
Apr 10, 2026	50.18	50.32	50.18	50.28	50.04	0.04%	345,731
Apr 9, 2026	50.30	50.38	50.25	50.26	50.02	-0.03%	425,213
Apr 8, 2026	50.31	50.38	50.27	50.28	50.04	0.03%	232,225
Apr 7, 2026	50.29	50.29	50.23	50.26	50.02	0.02%	120,360
Apr 6, 2026	50.21	50.30	50.21	50.25	50.01	-0.02%	214,749

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.