iShares Short Maturity Municipal Bond Active ETF (MEAR)
BATS: MEAR · Real-Time Price · USD
50.44
-0.02 (-0.04%)
Mar 6, 2026, 9:40 AM EST - Market open
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.45 | 50.46 | 50.43 | 50.46 | 50.46 | 0.02% | 2,733 |
| Mar 4, 2026 | 50.50 | 50.50 | 50.42 | 50.45 | 50.45 | -0.04% | 94,077 |
| Mar 3, 2026 | 50.46 | 50.47 | 50.43 | 50.47 | 50.47 | -0.08% | 9,197 |
| Mar 2, 2026 | 50.52 | 50.52 | 50.47 | 50.51 | 50.51 | -0.20% | 104,307 |
| Feb 27, 2026 | 50.79 | 50.79 | 50.61 | 50.61 | 50.50 | -0.04% | 83,808 |
| Feb 26, 2026 | 50.63 | 50.67 | 50.58 | 50.63 | 50.52 | 0.05% | 67,403 |
| Feb 25, 2026 | 50.60 | 50.62 | 50.59 | 50.61 | 50.49 | 0.01% | 141,710 |
| Feb 24, 2026 | 50.59 | 50.62 | 50.58 | 50.60 | 50.49 | 0.04% | 58,287 |
| Feb 23, 2026 | 50.62 | 50.62 | 50.56 | 50.58 | 50.47 | - | 117,405 |
| Feb 20, 2026 | 50.61 | 50.61 | 50.55 | 50.58 | 50.47 | -0.01% | 101,069 |
| Feb 19, 2026 | 50.59 | 50.61 | 50.54 | 50.59 | 50.47 | 0.02% | 127,467 |
| Feb 18, 2026 | 50.57 | 50.58 | 50.50 | 50.58 | 50.46 | 0.03% | 175,012 |
| Feb 17, 2026 | 50.55 | 50.59 | 50.54 | 50.56 | 50.45 | - | 100,481 |
| Feb 13, 2026 | 50.59 | 50.59 | 50.54 | 50.56 | 50.45 | 0.06% | 98,553 |
| Feb 12, 2026 | 50.55 | 50.55 | 50.49 | 50.53 | 50.42 | 0.08% | 87,758 |
| Feb 11, 2026 | 50.49 | 50.51 | 50.47 | 50.49 | 50.38 | 0.02% | 119,756 |
| Feb 10, 2026 | 50.50 | 50.52 | 50.47 | 50.48 | 50.37 | -0.04% | 91,679 |
| Feb 9, 2026 | 50.50 | 50.50 | 50.46 | 50.50 | 50.39 | 0.06% | 225,651 |
| Feb 6, 2026 | 50.52 | 50.52 | 50.47 | 50.47 | 50.36 | -0.04% | 81,101 |
| Feb 5, 2026 | 50.51 | 50.51 | 50.44 | 50.49 | 50.38 | 0.04% | 217,507 |
| Feb 4, 2026 | 50.45 | 50.47 | 50.42 | 50.47 | 50.36 | 0.12% | 161,604 |
| Feb 3, 2026 | 50.45 | 50.45 | 50.40 | 50.41 | 50.30 | -0.04% | 101,288 |
| Feb 2, 2026 | 50.45 | 50.45 | 50.39 | 50.43 | 50.32 | -0.20% | 79,102 |
| Jan 30, 2026 | 50.50 | 50.53 | 50.47 | 50.53 | 50.31 | 0.14% | 181,473 |
| Jan 29, 2026 | 50.44 | 50.50 | 50.44 | 50.46 | 50.24 | -0.06% | 124,994 |
| Jan 28, 2026 | 50.44 | 50.50 | 50.44 | 50.49 | 50.27 | 0.05% | 132,967 |
| Jan 27, 2026 | 50.43 | 50.48 | 50.43 | 50.46 | 50.25 | -0.01% | 117,114 |
| Jan 26, 2026 | 50.41 | 50.48 | 50.41 | 50.47 | 50.25 | 0.04% | 104,774 |
| Jan 23, 2026 | 50.39 | 50.46 | 50.39 | 50.45 | 50.23 | 0.06% | 67,967 |
| Jan 22, 2026 | 50.36 | 50.46 | 50.36 | 50.42 | 50.20 | -0.02% | 122,380 |
| Jan 21, 2026 | 50.46 | 50.47 | 50.40 | 50.43 | 50.21 | - | 145,183 |
| Jan 20, 2026 | 50.55 | 50.55 | 50.39 | 50.43 | 50.21 | -0.06% | 228,152 |
| Jan 16, 2026 | 50.47 | 50.49 | 50.42 | 50.46 | 50.24 | 0.04% | 380,696 |
| Jan 15, 2026 | 50.44 | 50.46 | 50.32 | 50.44 | 50.22 | 0.06% | 265,003 |
| Jan 14, 2026 | 50.38 | 50.48 | 50.38 | 50.41 | 50.19 | 0.08% | 134,378 |
| Jan 13, 2026 | 50.37 | 50.45 | 50.36 | 50.37 | 50.15 | 0.01% | 168,617 |
| Jan 12, 2026 | 50.38 | 50.45 | 50.37 | 50.37 | 50.15 | -0.03% | 117,432 |
| Jan 9, 2026 | 50.37 | 50.42 | 50.37 | 50.38 | 50.16 | - | 165,087 |
| Jan 8, 2026 | 50.36 | 50.41 | 50.35 | 50.38 | 50.16 | 0.02% | 125,738 |
| Jan 7, 2026 | 50.37 | 50.39 | 50.35 | 50.37 | 50.15 | 0.04% | 134,261 |
| Jan 6, 2026 | 50.35 | 50.37 | 50.33 | 50.35 | 50.13 | 0.03% | 127,684 |
| Jan 5, 2026 | 50.36 | 50.36 | 50.32 | 50.33 | 50.12 | 0.03% | 141,382 |
| Jan 2, 2026 | 50.36 | 50.38 | 50.30 | 50.32 | 50.10 | - | 142,876 |
| Dec 31, 2025 | 50.36 | 50.36 | 50.29 | 50.32 | 50.10 | 0.03% | 154,557 |
| Dec 30, 2025 | 50.33 | 50.33 | 50.28 | 50.30 | 50.09 | -0.01% | 138,267 |
| Dec 29, 2025 | 50.27 | 50.32 | 50.25 | 50.31 | 50.09 | 0.04% | 153,461 |
| Dec 26, 2025 | 50.32 | 50.32 | 50.25 | 50.29 | 50.07 | 0.10% | 36,889 |
| Dec 24, 2025 | 50.23 | 50.29 | 50.23 | 50.24 | 50.02 | -0.08% | 60,781 |
| Dec 23, 2025 | 50.30 | 50.30 | 50.24 | 50.28 | 50.06 | -0.02% | 192,560 |
| Dec 22, 2025 | 50.22 | 50.34 | 50.22 | 50.29 | 50.07 | 0.08% | 257,509 |
| Dec 19, 2025 | 50.12 | 50.28 | 50.12 | 50.25 | 50.03 | -0.18% | 136,886 |
| Dec 18, 2025 | 50.39 | 50.39 | 50.33 | 50.34 | 50.01 | 0.01% | 113,348 |
| Dec 17, 2025 | 50.38 | 50.38 | 50.34 | 50.34 | 50.01 | -0.02% | 183,474 |
| Dec 16, 2025 | 50.35 | 50.38 | 50.31 | 50.35 | 50.02 | 0.04% | 83,700 |
| Dec 15, 2025 | 50.30 | 50.36 | 50.30 | 50.33 | 50.00 | 0.02% | 145,193 |
| Dec 12, 2025 | 50.34 | 50.34 | 50.31 | 50.32 | 49.99 | -0.04% | 93,052 |
| Dec 11, 2025 | 50.33 | 50.34 | 50.32 | 50.34 | 50.01 | 0.01% | 124,455 |
| Dec 10, 2025 | 50.28 | 50.34 | 50.26 | 50.33 | 50.00 | 0.05% | 99,821 |
| Dec 9, 2025 | 50.32 | 50.33 | 50.29 | 50.31 | 49.98 | -0.04% | 88,631 |
| Dec 8, 2025 | 50.34 | 50.34 | 50.25 | 50.33 | 50.00 | 0.02% | 184,574 |
| Dec 5, 2025 | 50.29 | 50.32 | 50.29 | 50.32 | 49.99 | 0.02% | 130,086 |
| Dec 4, 2025 | 50.34 | 50.79 | 50.27 | 50.31 | 49.98 | -0.02% | 103,112 |
| Dec 3, 2025 | 50.35 | 50.35 | 50.29 | 50.32 | 49.99 | 0.02% | 78,837 |
| Dec 2, 2025 | 50.31 | 50.31 | 50.28 | 50.31 | 49.98 | 0.06% | 90,985 |
| Dec 1, 2025 | 50.28 | 50.32 | 50.27 | 50.28 | 49.95 | -0.30% | 109,512 |
| Nov 28, 2025 | 50.42 | 50.43 | 50.39 | 50.43 | 49.97 | 0.08% | 21,758 |
| Nov 26, 2025 | 50.40 | 50.42 | 50.38 | 50.39 | 49.93 | 0.02% | 92,875 |
| Nov 25, 2025 | 50.39 | 50.41 | 50.38 | 50.38 | 49.92 | - | 93,334 |
| Nov 24, 2025 | 50.43 | 50.43 | 50.38 | 50.38 | 49.92 | -0.04% | 95,114 |
| Nov 21, 2025 | 50.42 | 50.42 | 50.38 | 50.40 | 49.94 | 0.06% | 87,690 |
| Nov 20, 2025 | 50.36 | 50.40 | 50.36 | 50.37 | 49.91 | -0.04% | 74,942 |
| Nov 19, 2025 | 50.40 | 50.40 | 50.35 | 50.39 | 49.93 | 0.02% | 88,716 |
| Nov 18, 2025 | 50.39 | 50.39 | 50.37 | 50.38 | 49.92 | 0.04% | 101,730 |
| Nov 17, 2025 | 50.37 | 50.37 | 50.34 | 50.36 | 49.90 | 0.01% | 50,542 |
| Nov 14, 2025 | 50.37 | 50.37 | 50.33 | 50.36 | 49.90 | 0.05% | 96,188 |
| Nov 13, 2025 | 50.36 | 50.38 | 50.33 | 50.33 | 49.87 | -0.04% | 91,004 |
| Nov 12, 2025 | 50.39 | 50.39 | 50.32 | 50.35 | 49.89 | -0.02% | 93,127 |
| Nov 11, 2025 | 50.35 | 50.40 | 50.27 | 50.36 | 49.90 | 0.04% | 72,180 |
| Nov 10, 2025 | 50.36 | 50.36 | 50.32 | 50.34 | 49.88 | 0.04% | 179,429 |
| Nov 7, 2025 | 50.33 | 50.36 | 50.30 | 50.32 | 49.86 | 0.02% | 66,834 |
| Nov 6, 2025 | 50.29 | 50.37 | 50.29 | 50.31 | 49.85 | -0.04% | 128,682 |
| Nov 5, 2025 | 50.30 | 50.35 | 50.29 | 50.33 | 49.87 | -0.01% | 82,271 |
| Nov 4, 2025 | 50.33 | 50.42 | 50.32 | 50.33 | 49.88 | 0.01% | 162,339 |
| Nov 3, 2025 | 50.33 | 50.36 | 50.27 | 50.33 | 49.87 | -0.20% | 188,561 |
| Oct 31, 2025 | 50.47 | 50.47 | 50.42 | 50.43 | 49.85 | - | 110,896 |
| Oct 30, 2025 | 50.45 | 50.45 | 50.40 | 50.43 | 49.85 | -0.02% | 59,191 |
| Oct 29, 2025 | 50.44 | 50.47 | 50.40 | 50.44 | 49.86 | -0.06% | 156,694 |
| Oct 28, 2025 | 50.43 | 50.47 | 50.42 | 50.47 | 49.89 | 0.08% | 340,324 |
| Oct 27, 2025 | 50.43 | 50.46 | 50.39 | 50.43 | 49.85 | 0.10% | 97,790 |
| Oct 24, 2025 | 50.39 | 50.49 | 50.31 | 50.38 | 49.80 | -0.02% | 59,482 |
| Oct 23, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 49.81 | -0.08% | 56,574 |
| Oct 22, 2025 | 50.39 | 50.45 | 50.39 | 50.43 | 49.85 | 0.02% | 62,824 |
| Oct 21, 2025 | 50.43 | 50.45 | 50.40 | 50.42 | 49.84 | 0.02% | 109,906 |
| Oct 20, 2025 | 50.47 | 50.62 | 50.40 | 50.41 | 49.83 | -0.06% | 131,322 |
| Oct 17, 2025 | 50.43 | 50.48 | 50.40 | 50.44 | 49.86 | 0.08% | 552,661 |
| Oct 16, 2025 | 50.36 | 50.44 | 50.36 | 50.40 | 49.82 | 0.02% | 161,391 |
| Oct 15, 2025 | 50.38 | 50.42 | 50.37 | 50.39 | 49.81 | -0.04% | 83,134 |
| Oct 14, 2025 | 50.44 | 50.45 | 50.36 | 50.41 | 49.83 | - | 47,538 |
| Oct 13, 2025 | 50.35 | 50.45 | 50.35 | 50.41 | 49.83 | 0.06% | 74,949 |
| Oct 10, 2025 | 50.44 | 50.48 | 50.37 | 50.38 | 49.80 | - | 162,825 |