Skip to main content
logo
iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.07
-0.01 (-0.02%)
Oct 30, 2026, 4:00 PM EDT - Market closed

MEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202650.1550.1550.0750.0750.07-0.02%182,395
Oct 29, 202650.0150.0950.0150.0850.080.04%242,270
Oct 28, 202650.0050.0850.0050.0650.060.13%165,545
Oct 27, 202649.9450.0949.9449.9949.99-528,795
Oct 26, 202649.9050.0649.9050.0050.000.05%436,247
Oct 23, 202650.0250.0249.9549.9749.97-249,169
Oct 22, 202649.9049.9949.9049.9749.970.18%234,058
Oct 21, 202649.8749.9249.8249.8849.880.10%681,681
Oct 20, 202649.9049.9049.6349.8349.830.04%270,643
Oct 19, 202649.9449.9449.7949.8149.81-0.06%370,620
Oct 16, 202649.8049.9049.7849.8449.840.07%411,649
Oct 15, 202649.8249.8849.7949.8049.800.09%915,719
Oct 14, 202649.7449.7749.6949.7649.760.06%393,501
Oct 13, 202649.5749.7949.5749.7349.730.13%217,028
Oct 12, 202649.7149.7349.6549.6749.67-0.03%477,656
Oct 9, 202649.6149.7349.6149.6849.680.10%483,173
Oct 8, 202649.5549.6549.5049.6349.630.16%348,499
Oct 7, 202649.4949.6849.4949.5549.55-0.16%379,779
Oct 6, 202649.7049.7049.6149.6349.63-343,659
Oct 5, 202649.5049.6449.5049.6349.630.12%447,234
Oct 2, 202649.6949.6949.5749.5749.57-0.04%231,781
Oct 1, 202649.6549.6549.5149.5949.590.16%457,687
Sep 30, 202649.6149.7149.5749.6349.510.08%850,101
Sep 29, 202649.5649.7049.4849.5949.47-0.08%490,071
Sep 28, 202649.5849.6649.5849.6349.51-0.06%366,458
Sep 25, 202649.7849.7849.6449.6649.54-0.16%297,762
Sep 24, 202649.8049.8549.7149.7449.62-0.16%416,865
Sep 23, 202649.9149.9349.7449.8249.70-0.18%473,953
Sep 22, 202650.0050.0049.8749.9149.79-0.04%578,660
Sep 21, 202649.8849.9649.8849.9349.81-0.04%437,356
Sep 18, 202649.9050.0849.9049.9549.83-0.08%182,563
Sep 17, 202649.9350.0149.9349.9949.870.16%174,486
Sep 16, 202649.9649.9749.8749.9149.79-0.04%213,738
Sep 15, 202649.9549.9949.8749.9349.810.02%404,781
Sep 14, 202649.9049.9849.8949.9249.80-0.02%185,968
Sep 11, 202649.9450.0049.9349.9349.81-442,029
Sep 10, 202649.9950.0249.9249.9349.81-0.14%985,076
Sep 9, 202650.0150.0849.9950.0049.88-0.12%128,915
Sep 8, 202650.1150.1150.0350.0649.94-0.04%386,104
Sep 4, 202650.2150.2150.0650.0849.960.06%111,297
Sep 3, 202650.1250.1250.0550.0549.93-0.04%195,479
Sep 2, 202650.0450.1150.0450.0749.950.06%174,748
Sep 1, 202650.0450.1250.0450.0449.92-0.11%151,609
Aug 31, 202650.1650.2550.1650.2149.98-0.04%121,393
Aug 28, 202650.2750.2750.2350.2349.990.04%174,400
Aug 27, 202650.2550.2750.2150.2149.98-0.04%163,291
Aug 26, 202650.2450.2550.2050.2349.99-0.04%93,472
Aug 25, 202650.2750.2750.1950.2550.010.02%146,063
Aug 24, 202650.2450.2450.1750.2450.000.04%100,776
Aug 21, 202650.1950.2450.1650.2249.99-112,907