iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.32
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.29 | 50.32 | 50.29 | 50.32 | 50.32 | 0.02% | 130,086 |
| Dec 4, 2025 | 50.34 | 50.79 | 50.27 | 50.31 | 50.31 | -0.02% | 103,112 |
| Dec 3, 2025 | 50.35 | 50.35 | 50.29 | 50.32 | 50.32 | 0.02% | 78,837 |
| Dec 2, 2025 | 50.31 | 50.31 | 50.28 | 50.31 | 50.31 | 0.06% | 90,985 |
| Dec 1, 2025 | 50.28 | 50.32 | 50.27 | 50.28 | 50.28 | -0.30% | 109,512 |
| Nov 28, 2025 | 50.42 | 50.43 | 50.39 | 50.43 | 50.30 | 0.08% | 21,758 |
| Nov 26, 2025 | 50.40 | 50.42 | 50.38 | 50.39 | 50.27 | 0.02% | 92,875 |
| Nov 25, 2025 | 50.39 | 50.41 | 50.38 | 50.38 | 50.26 | - | 93,334 |
| Nov 24, 2025 | 50.43 | 50.43 | 50.38 | 50.38 | 50.26 | -0.04% | 95,114 |
| Nov 21, 2025 | 50.42 | 50.42 | 50.38 | 50.40 | 50.28 | 0.06% | 87,690 |
| Nov 20, 2025 | 50.36 | 50.40 | 50.36 | 50.37 | 50.25 | -0.04% | 74,942 |
| Nov 19, 2025 | 50.40 | 50.40 | 50.35 | 50.39 | 50.27 | 0.02% | 88,716 |
| Nov 18, 2025 | 50.39 | 50.39 | 50.37 | 50.38 | 50.26 | 0.04% | 101,730 |
| Nov 17, 2025 | 50.37 | 50.37 | 50.34 | 50.36 | 50.24 | 0.01% | 50,542 |
| Nov 14, 2025 | 50.37 | 50.37 | 50.33 | 50.36 | 50.23 | 0.05% | 96,188 |
| Nov 13, 2025 | 50.36 | 50.38 | 50.33 | 50.33 | 50.21 | -0.04% | 91,004 |
| Nov 12, 2025 | 50.39 | 50.39 | 50.32 | 50.35 | 50.23 | -0.02% | 93,127 |
| Nov 11, 2025 | 50.35 | 50.40 | 50.27 | 50.36 | 50.24 | 0.04% | 72,180 |
| Nov 10, 2025 | 50.36 | 50.36 | 50.32 | 50.34 | 50.22 | 0.04% | 179,429 |
| Nov 7, 2025 | 50.33 | 50.36 | 50.30 | 50.32 | 50.20 | 0.02% | 66,834 |
| Nov 6, 2025 | 50.29 | 50.37 | 50.29 | 50.31 | 50.19 | -0.04% | 128,682 |
| Nov 5, 2025 | 50.30 | 50.35 | 50.29 | 50.33 | 50.21 | -0.01% | 82,271 |
| Nov 4, 2025 | 50.33 | 50.42 | 50.32 | 50.33 | 50.21 | 0.01% | 162,339 |
| Nov 3, 2025 | 50.33 | 50.36 | 50.27 | 50.33 | 50.21 | -0.20% | 188,561 |
| Oct 31, 2025 | 50.47 | 50.47 | 50.42 | 50.43 | 50.18 | - | 110,896 |
| Oct 30, 2025 | 50.45 | 50.45 | 50.40 | 50.43 | 50.18 | -0.02% | 59,191 |
| Oct 29, 2025 | 50.44 | 50.47 | 50.40 | 50.44 | 50.19 | -0.06% | 156,694 |
| Oct 28, 2025 | 50.43 | 50.47 | 50.42 | 50.47 | 50.22 | 0.08% | 340,324 |
| Oct 27, 2025 | 50.43 | 50.46 | 50.39 | 50.43 | 50.18 | 0.10% | 97,790 |
| Oct 24, 2025 | 50.39 | 50.49 | 50.31 | 50.38 | 50.13 | -0.02% | 59,482 |
| Oct 23, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 50.14 | -0.08% | 56,574 |
| Oct 22, 2025 | 50.39 | 50.45 | 50.39 | 50.43 | 50.18 | 0.02% | 62,824 |
| Oct 21, 2025 | 50.43 | 50.45 | 50.40 | 50.42 | 50.17 | 0.02% | 109,906 |
| Oct 20, 2025 | 50.47 | 50.62 | 50.40 | 50.41 | 50.16 | -0.06% | 131,322 |
| Oct 17, 2025 | 50.43 | 50.48 | 50.40 | 50.44 | 50.19 | 0.08% | 552,661 |
| Oct 16, 2025 | 50.36 | 50.44 | 50.36 | 50.40 | 50.15 | 0.02% | 161,391 |
| Oct 15, 2025 | 50.38 | 50.42 | 50.37 | 50.39 | 50.14 | -0.04% | 83,134 |
| Oct 14, 2025 | 50.44 | 50.45 | 50.36 | 50.41 | 50.16 | - | 47,538 |
| Oct 13, 2025 | 50.35 | 50.45 | 50.35 | 50.41 | 50.16 | 0.06% | 74,949 |
| Oct 10, 2025 | 50.44 | 50.48 | 50.37 | 50.38 | 50.13 | - | 162,825 |
| Oct 9, 2025 | 50.40 | 50.41 | 50.38 | 50.38 | 50.13 | - | 114,716 |
| Oct 8, 2025 | 50.37 | 50.43 | 50.37 | 50.38 | 50.13 | -0.02% | 79,710 |
| Oct 7, 2025 | 50.37 | 50.42 | 50.34 | 50.39 | 50.14 | 0.10% | 96,845 |
| Oct 6, 2025 | 50.40 | 50.74 | 50.33 | 50.34 | 50.09 | -0.04% | 157,729 |
| Oct 3, 2025 | 50.41 | 50.41 | 50.36 | 50.36 | 50.11 | - | 61,741 |
| Oct 2, 2025 | 50.38 | 50.44 | 50.31 | 50.36 | 50.11 | 0.04% | 118,296 |
| Oct 1, 2025 | 50.37 | 50.41 | 50.34 | 50.34 | 50.09 | -0.34% | 200,707 |
| Sep 30, 2025 | 50.20 | 50.59 | 50.20 | 50.51 | 50.14 | 0.10% | 119,929 |
| Sep 29, 2025 | 50.55 | 50.55 | 50.40 | 50.46 | 50.09 | -0.02% | 94,171 |
| Sep 26, 2025 | 50.47 | 50.54 | 50.45 | 50.47 | 50.10 | -0.04% | 92,535 |
| Sep 25, 2025 | 50.55 | 50.55 | 50.49 | 50.49 | 50.12 | -0.10% | 162,764 |
| Sep 24, 2025 | 50.56 | 50.57 | 50.53 | 50.54 | 50.17 | -0.04% | 106,285 |
| Sep 23, 2025 | 50.59 | 50.59 | 50.55 | 50.56 | 50.19 | 0.02% | 330,643 |
| Sep 22, 2025 | 50.57 | 50.60 | 50.55 | 50.55 | 50.18 | - | 149,337 |
| Sep 19, 2025 | 50.57 | 50.65 | 50.53 | 50.55 | 50.18 | -0.02% | 125,183 |
| Sep 18, 2025 | 50.56 | 50.61 | 50.52 | 50.56 | 50.19 | 0.04% | 94,995 |
| Sep 17, 2025 | 50.53 | 50.60 | 50.53 | 50.54 | 50.17 | 0.12% | 115,362 |
| Sep 16, 2025 | 50.47 | 50.64 | 50.47 | 50.48 | 50.11 | -0.14% | 290,095 |
| Sep 15, 2025 | 50.53 | 50.57 | 50.51 | 50.55 | 50.18 | 0.12% | 106,967 |
| Sep 12, 2025 | 50.43 | 50.55 | 50.43 | 50.49 | 50.12 | -0.02% | 95,698 |
| Sep 11, 2025 | 50.46 | 50.54 | 50.46 | 50.50 | 50.13 | 0.04% | 119,335 |
| Sep 10, 2025 | 50.46 | 50.52 | 50.46 | 50.48 | 50.11 | -0.02% | 360,802 |
| Sep 9, 2025 | 50.53 | 50.53 | 50.45 | 50.49 | 50.12 | 0.06% | 238,089 |
| Sep 8, 2025 | 50.47 | 50.48 | 50.44 | 50.46 | 50.09 | - | 160,497 |
| Sep 5, 2025 | 50.40 | 50.54 | 50.38 | 50.46 | 50.09 | 0.08% | 201,763 |
| Sep 4, 2025 | 50.44 | 50.44 | 50.35 | 50.42 | 50.05 | 0.14% | 117,794 |
| Sep 3, 2025 | 50.34 | 50.39 | 50.34 | 50.35 | 49.98 | 0.04% | 151,401 |
| Sep 2, 2025 | 50.35 | 50.38 | 50.33 | 50.33 | 49.96 | -0.26% | 186,016 |
| Aug 29, 2025 | 50.51 | 50.54 | 50.44 | 50.46 | 49.96 | -0.20% | 262,536 |
| Aug 28, 2025 | 50.42 | 50.56 | 50.42 | 50.56 | 50.06 | 0.14% | 174,755 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.46 | 50.49 | 49.99 | 0.06% | 230,966 |
| Aug 26, 2025 | 50.48 | 50.48 | 50.45 | 50.46 | 49.96 | - | 80,075 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.44 | 50.46 | 49.96 | -0.02% | 137,686 |
| Aug 22, 2025 | 50.43 | 50.47 | 50.43 | 50.47 | 49.97 | 0.08% | 116,857 |
| Aug 21, 2025 | 50.41 | 50.44 | 50.40 | 50.43 | 49.93 | 0.06% | 280,834 |
| Aug 20, 2025 | 50.42 | 50.45 | 50.40 | 50.40 | 49.90 | - | 72,745 |
| Aug 19, 2025 | 50.43 | 50.43 | 50.39 | 50.40 | 49.90 | -0.02% | 96,939 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.40 | 50.41 | 49.92 | - | 144,915 |
| Aug 15, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 49.91 | 0.02% | 154,353 |
| Aug 14, 2025 | 50.48 | 50.48 | 50.38 | 50.40 | 49.90 | 0.02% | 69,491 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 49.90 | -0.02% | 93,366 |
| Aug 12, 2025 | 50.40 | 50.41 | 50.38 | 50.40 | 49.90 | 0.06% | 137,774 |
| Aug 11, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 49.88 | -0.02% | 113,519 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.36 | 50.38 | 49.89 | 0.04% | 138,834 |
| Aug 7, 2025 | 50.30 | 50.38 | 50.30 | 50.36 | 49.87 | 0.03% | 82,616 |
| Aug 6, 2025 | 50.35 | 50.36 | 50.34 | 50.35 | 49.85 | -0.01% | 53,312 |
| Aug 5, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 49.86 | 0.06% | 97,186 |
| Aug 4, 2025 | 50.23 | 50.34 | 50.23 | 50.32 | 49.83 | 0.22% | 105,052 |
| Aug 1, 2025 | 50.29 | 50.33 | 50.21 | 50.21 | 49.72 | -0.28% | 128,118 |
| Jul 31, 2025 | 50.31 | 50.37 | 50.31 | 50.35 | 49.74 | 0.03% | 78,263 |
| Jul 30, 2025 | 50.38 | 50.39 | 50.33 | 50.33 | 49.72 | -0.03% | 65,306 |
| Jul 29, 2025 | 50.37 | 50.38 | 50.34 | 50.35 | 49.74 | - | 89,768 |
| Jul 28, 2025 | 50.34 | 50.35 | 50.31 | 50.35 | 49.74 | 0.04% | 121,030 |
| Jul 25, 2025 | 50.33 | 50.34 | 50.31 | 50.33 | 49.72 | 0.06% | 88,979 |
| Jul 24, 2025 | 50.25 | 50.36 | 50.25 | 50.30 | 49.69 | - | 339,716 |
| Jul 23, 2025 | 50.32 | 50.34 | 50.30 | 50.30 | 49.69 | - | 142,203 |
| Jul 22, 2025 | 50.30 | 50.33 | 50.30 | 50.30 | 49.69 | 0.03% | 172,764 |
| Jul 21, 2025 | 50.28 | 50.31 | 50.28 | 50.29 | 49.68 | 0.01% | 56,406 |
| Jul 18, 2025 | 50.34 | 50.34 | 50.27 | 50.28 | 49.67 | -0.02% | 101,706 |
| Jul 17, 2025 | 50.28 | 50.29 | 50.25 | 50.29 | 49.68 | 0.06% | 77,692 |