iShares Short Maturity Municipal Bond ETF (MEAR) Historical Stock Data
50.02 ↑0.02 (0.05%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MEAR is up 0.01% a day on average. There have been 16 days where iShares Short Maturity Municipal Bond ETF closed green and 14 days where MEAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 49.95 | 49.99 | ↑$0.04 (0.07%) | 49.95 | 50.00 | 37.72K |
| 2024-05-03 | 49.94 | 49.97 | ↑$0.03 (0.06%) | 49.94 | 50.01 | 271.77K |
| 2024-05-02 | 49.92 | 49.97 | ↑$0.05 (0.09%) | 49.92 | 49.99 | 252.13K |
| 2024-05-01 | 50.00 | 49.95 | ↓$0.05 (-0.10%) | 49.88 | 50.02 | 190.44K |
| 2024-04-30 | 50.06 | 50.04 | ↓$0.02 (-0.04%) | 50.04 | 50.06 | 44.28K |
| 2024-04-29 | 50.06 | 50.05 | ↓$0.01 (-0.02%) | 50.04 | 50.06 | 87.59K |
| 2024-04-26 | 50.07 | 50.06 | ↓$0.02 (-0.03%) | 50.04 | 50.08 | 293.97K |
| 2024-04-25 | 50.02 | 50.06 | ↑$0.04 (0.08%) | 50.02 | 50.06 | 34.70K |
| 2024-04-24 | 50.04 | 50.00 | ↓$0.04 (-0.08%) | 50.00 | 50.06 | 79.32K |
| 2024-04-23 | 50.01 | 50.05 | ↑$0.04 (0.08%) | 50.01 | 50.07 | 46.18K |
| 2024-04-22 | 50.01 | 50.03 | ↑$0.02 (0.04%) | 50.01 | 50.04 | 55.10K |
| 2024-04-19 | 50.04 | 50.04 | ↑$0.00 (0.00%) | 50.02 | 50.04 | 59.06K |
| 2024-04-18 | 50.04 | 50.02 | ↓$0.02 (-0.05%) | 50.00 | 50.04 | 35.08K |
| 2024-04-17 | 50.00 | 50.03 | ↑$0.02 (0.05%) | 49.98 | 50.04 | 43.14K |
| 2024-04-16 | 49.97 | 49.96 | ↓$0.01 (-0.02%) | 49.96 | 50.01 | 431.23K |
| 2024-04-15 | 49.98 | 50.00 | ↑$0.02 (0.04%) | 49.97 | 50.00 | 37.54K |
| 2024-04-12 | 49.99 | 49.99 | ↓$0.01 (-0.01%) | 49.98 | 50.02 | 45.27K |
| 2024-04-11 | 49.93 | 49.96 | ↑$0.03 (0.06%) | 49.93 | 49.99 | 95.03K |
| 2024-04-10 | 49.96 | 49.95 | ↓$0.01 (-0.02%) | 49.95 | 49.97 | 42.04K |
| 2024-04-09 | 49.95 | 49.99 | ↑$0.04 (0.08%) | 49.95 | 50.02 | 61.37K |
| 2024-04-08 | 49.99 | 49.96 | ↓$0.03 (-0.06%) | 49.96 | 50.01 | 76.72K |
| 2024-04-05 | 49.96 | 49.98 | ↑$0.02 (0.04%) | 49.96 | 49.99 | 35.90K |
| 2024-04-04 | 49.95 | 49.99 | ↑$0.03 (0.07%) | 49.95 | 50.00 | 51.05K |
| 2024-04-03 | 50.00 | 49.97 | ↓$0.03 (-0.06%) | 49.93 | 50.00 | 49.28K |
| 2024-04-02 | 49.97 | 49.96 | ↓$0.01 (-0.02%) | 49.92 | 49.98 | 98.28K |
| 2024-04-01 | 50.04 | 49.97 | ↓$0.07 (-0.14%) | 49.94 | 50.04 | 95.28K |
| 2024-03-28 | 50.06 | 50.12 | ↑$0.06 (0.12%) | 50.06 | 50.12 | 41.48K |
| 2024-03-27 | 50.14 | 50.11 | ↓$0.04 (-0.07%) | 50.10 | 50.14 | 45.73K |
| 2024-03-26 | 50.08 | 50.10 | ↑$0.02 (0.04%) | 50.08 | 50.12 | 39.05K |
| 2024-03-25 | 50.08 | 50.09 | ↑$0.01 (0.02%) | 50.08 | 50.12 | 47.57K |
Create an account or log in to view more rows.
$MEAR why is this not moving lol
$MEAR nearing a decent swing entry point
$MEAR wtf is going on?
$MEAR buy SHARES
$MEAR This may be your last opportunity to buy on the cheap??
$MEAR we want higher!!!
$MEAR shorting it
$MEAR HOLDING LONG AND STRONG!!!
$MEAR rubbish
$MEAR run it!