Skip to main content

Short Maturity Muni Bond Ishares ETF (NY: MEAR )

50.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 50.25 50.30 50.25 50.26 32,488 -0.01(-0.01%)
Sep 17, 2024 50.27 50.28 50.24 50.27 38,637 +0.00(+0.00%)
Sep 16, 2024 50.26 50.27 50.24 50.27 45,181 +0.02(+0.05%)
Sep 13, 2024 50.25 50.26 50.23 50.24 78,567 -0.01(-0.02%)
Sep 12, 2024 50.25 50.26 50.21 50.25 42,064 +0.02(+0.03%)
Sep 11, 2024 50.28 50.28 50.23 50.23 59,022 -0.01(-0.01%)
Sep 10, 2024 50.23 50.28 50.23 50.24 64,144 -0.02(-0.04%)
Sep 09, 2024 50.22 50.26 50.20 50.26 57,414 -0.01(-0.02%)
Sep 06, 2024 50.20 50.28 50.20 50.27 64,644 +0.05(+0.09%)
Sep 05, 2024 50.23 50.25 50.22 50.23 59,883 -0.02(-0.03%)
Sep 04, 2024 50.20 50.25 50.20 50.24 86,509 +0.02(+0.04%)
Sep 03, 2024 50.22 50.23 50.18 50.22 89,955 -0.11(-0.21%)
Aug 30, 2024 50.36 50.36 50.29 50.33 278,798 -0.00(-0.01%)
Aug 29, 2024 50.30 50.34 50.29 50.33 32,696 +0.01(+0.02%)
Aug 28, 2024 50.36 50.36 50.30 50.32 51,296 -0.02(-0.04%)
Aug 27, 2024 50.29 50.34 50.28 50.34 31,316 +0.01(+0.02%)
Aug 26, 2024 50.33 50.41 50.28 50.33 79,547 +0.01(+0.02%)
Aug 23, 2024 50.33 50.33 50.25 50.32 49,080 +0.04(+0.08%)
Aug 22, 2024 50.28 50.30 50.23 50.28 206,962 +0.02(+0.04%)
Aug 21, 2024 50.29 50.29 50.23 50.26 28,263 +0.02(+0.03%)
Aug 20, 2024 50.28 50.28 50.21 50.24 52,254 -0.01(-0.01%)
Aug 19, 2024 50.27 50.27 50.21 50.25 42,577 +0.01(+0.02%)
Aug 16, 2024 50.20 50.24 50.19 50.24 20,743 +0.03(+0.06%)
Aug 15, 2024 50.15 50.38 50.15 50.21 121,650 +0.00(+0.00%)
Aug 14, 2024 50.22 50.24 50.19 50.21 58,060 -0.01(-0.02%)
Aug 13, 2024 50.17 50.23 50.17 50.22 63,144 +0.04(+0.08%)
Aug 12, 2024 50.17 50.22 50.16 50.18 45,096 -0.01(-0.02%)
Aug 09, 2024 50.15 50.21 50.14 50.19 71,278 +0.03(+0.06%)
Aug 08, 2024 50.16 50.19 50.13 50.16 83,008 +0.02(+0.04%)
Aug 07, 2024 50.13 50.19 50.13 50.14 87,111 -0.04(-0.08%)
Aug 06, 2024 50.13 50.19 50.13 50.18 167,641 +0.02(+0.04%)
Aug 05, 2024 50.19 50.19 50.12 50.16 72,073 +0.00(+0.00%)
Aug 02, 2024 50.15 50.17 50.12 50.16 92,878 +0.04(+0.08%)
Aug 01, 2024 50.03 50.17 50.03 50.12 114,197 +0.05(+0.11%)
Jul 31, 2024 50.06 50.09 50.03 50.06 99,820 -0.02(-0.04%)
Jul 30, 2024 50.06 50.13 50.05 50.09 96,984 -0.01(-0.01%)
Jul 29, 2024 50.10 50.11 50.06 50.09 69,178 +0.03(+0.06%)
Jul 26, 2024 50.03 50.11 50.03 50.06 72,522 +0.01(+0.02%)
Jul 25, 2024 50.05 50.06 50.02 50.05 48,032 +0.00(+0.00%)
Jul 24, 2024 49.98 50.07 49.98 50.05 47,805 +0.04(+0.08%)
Jul 23, 2024 50.96 50.96 50.02 50.02 43,025 -0.01(-0.02%)
Jul 22, 2024 50.03 50.05 50.01 50.03 52,101 +0.02(+0.05%)
Jul 19, 2024 50.00 50.02 49.99 50.00 27,397 -0.00(-0.01%)
Jul 18, 2024 50.01 50.05 50.01 50.01 33,463 -0.01(-0.03%)
Jul 17, 2024 50.03 50.03 50.01 50.02 30,512 -0.00(-0.01%)
Jul 16, 2024 50.00 50.03 49.99 50.02 66,622 +0.03(+0.07%)
Jul 15, 2024 49.97 50.00 49.97 49.99 124,599 +0.01(+0.01%)
Jul 12, 2024 50.01 50.01 49.98 49.99 100,625 -0.01(-0.02%)
Jul 11, 2024 50.20 50.20 49.98 50.00 97,156 +0.03(+0.07%)
Jul 10, 2024 49.97 49.98 49.94 49.96 42,606 +0.01(+0.03%)
Jul 09, 2024 49.90 49.97 49.90 49.95 75,081 -0.01(-0.02%)
Jul 08, 2024 49.99 49.99 49.93 49.95 73,713 -0.01(-0.02%)
Jul 05, 2024 49.99 49.99 49.90 49.97 38,762 +0.02(+0.04%)
Jul 03, 2024 49.92 49.98 49.90 49.95 37,779 +0.04(+0.08%)
Jul 02, 2024 49.93 49.93 49.88 49.91 63,008 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.