Skip to main content

Short Maturity Muni Bond Ishares ETF (NY: MEAR )

50.10 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 50.14 50.14 50.10 50.10 45,732 +0.00(+0.01%)
Mar 26, 2024 50.08 50.12 50.08 50.10 39,053 +0.01(+0.02%)
Mar 25, 2024 50.08 50.12 50.08 50.09 47,569 -0.05(-0.10%)
Mar 22, 2024 50.08 50.15 50.08 50.14 61,018 +0.05(+0.10%)
Mar 21, 2024 50.13 50.13 50.08 50.09 116,602 -0.02(-0.04%)
Mar 20, 2024 50.13 50.13 50.07 50.11 28,000 -0.02(-0.04%)
Mar 19, 2024 50.06 50.13 50.06 50.13 56,231 +0.02(+0.04%)
Mar 18, 2024 50.15 50.15 50.09 50.11 46,296 +0.05(+0.10%)
Mar 15, 2024 50.11 50.11 50.06 50.06 39,265 -0.04(-0.08%)
Mar 14, 2024 50.10 50.12 50.06 50.10 49,533 +0.01(+0.02%)
Mar 13, 2024 50.07 50.09 50.06 50.09 27,941 +0.04(+0.08%)
Mar 12, 2024 50.01 50.06 50.01 50.05 40,709 +0.02(+0.03%)
Mar 11, 2024 50.07 50.07 50.03 50.03 150,622 -0.02(-0.03%)
Mar 08, 2024 50.01 50.05 50.01 50.05 57,597 +0.04(+0.08%)
Mar 07, 2024 50.01 50.05 50.01 50.01 44,098 +0.03(+0.06%)
Mar 06, 2024 50.00 50.03 49.98 49.98 62,093 -0.01(-0.02%)
Mar 05, 2024 50.00 50.02 49.99 49.99 92,398 +0.02(+0.04%)
Mar 04, 2024 49.98 50.00 49.97 49.97 52,197 -0.01(-0.02%)
Mar 01, 2024 49.95 50.00 49.93 49.98 237,052 -0.13(-0.26%)
Feb 29, 2024 50.11 50.14 50.10 50.11 28,372 +0.03(+0.06%)
Feb 28, 2024 50.08 50.15 49.94 50.08 160,125 -0.02(-0.04%)
Feb 27, 2024 50.12 50.12 50.09 50.10 60,830 +0.01(+0.01%)
Feb 26, 2024 50.14 50.14 50.07 50.09 36,802 +0.02(+0.03%)
Feb 23, 2024 50.08 50.10 50.08 50.08 54,031 -0.01(-0.02%)
Feb 22, 2024 50.05 50.10 50.05 50.09 46,243 +0.02(+0.04%)
Feb 21, 2024 50.11 50.11 50.05 50.07 46,701 +0.01(+0.01%)
Feb 20, 2024 50.05 50.08 50.03 50.06 51,207 +0.02(+0.05%)
Feb 16, 2024 50.02 50.06 50.02 50.04 41,574 -0.02(-0.04%)
Feb 15, 2024 50.03 50.07 50.03 50.06 40,375 +0.00(+0.00%)
Feb 14, 2024 50.02 50.08 50.02 50.06 73,745 +0.03(+0.06%)
Feb 13, 2024 49.99 50.03 49.99 50.03 35,036 +0.01(+0.02%)
Feb 12, 2024 50.04 50.06 50.02 50.02 136,168 -0.03(-0.06%)
Feb 09, 2024 50.02 50.06 50.01 50.05 22,767 -0.01(-0.02%)
Feb 08, 2024 50.06 50.07 50.02 50.06 34,132 +0.02(+0.04%)
Feb 07, 2024 50.00 50.05 50.00 50.04 39,934 +0.00(+0.00%)
Feb 06, 2024 50.00 50.06 49.99 50.04 56,561 +0.02(+0.04%)
Feb 05, 2024 50.02 50.07 49.99 50.02 155,530 +0.01(+0.02%)
Feb 02, 2024 49.96 50.04 49.87 50.01 127,683 -0.04(-0.08%)
Feb 01, 2024 50.05 50.08 50.00 50.05 43,713 -0.13(-0.26%)
Jan 31, 2024 50.11 50.20 50.10 50.18 42,701 +0.08(+0.16%)
Jan 30, 2024 50.11 50.12 50.06 50.10 71,076 -0.02(-0.05%)
Jan 29, 2024 50.07 50.14 50.06 50.12 56,704 +0.03(+0.07%)
Jan 26, 2024 50.09 50.10 50.04 50.09 48,002 +0.00(+0.00%)
Jan 25, 2024 50.03 50.09 50.03 50.09 14,545 +0.06(+0.12%)
Jan 24, 2024 50.05 50.08 50.01 50.03 67,556 +0.00(+0.00%)
Jan 23, 2024 50.12 50.12 50.01 50.03 27,781 -0.07(-0.14%)
Jan 22, 2024 50.10 50.10 50.03 50.10 73,989 +0.06(+0.12%)
Jan 19, 2024 50.03 50.05 50.01 50.04 36,739 +0.02(+0.04%)
Jan 18, 2024 50.04 50.05 50.01 50.02 34,575 +0.00(+0.00%)
Jan 17, 2024 49.96 50.04 49.96 50.02 30,715 +0.04(+0.07%)
Jan 16, 2024 50.03 50.06 49.98 49.98 66,807 -0.05(-0.11%)
Jan 12, 2024 50.05 50.05 50.02 50.04 32,863 +0.02(+0.04%)
Jan 11, 2024 50.01 50.04 50.01 50.02 86,313 -0.00(-0.01%)
Jan 10, 2024 50.05 50.06 50.02 50.02 24,920 -0.02(-0.05%)
Jan 09, 2024 50.01 50.07 50.01 50.05 47,139 +0.01(+0.02%)
Jan 08, 2024 50.06 50.09 50.00 50.04 66,484 -0.01(-0.01%)
Jan 05, 2024 50.02 50.07 50.00 50.05 53,530 -0.02(-0.03%)
Jan 04, 2024 50.08 50.10 50.06 50.06 30,139 -0.02(-0.05%)
Jan 03, 2024 50.04 50.09 49.99 50.09 92,728 +0.04(+0.07%)
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.