iShares Short Maturity Municipal Bond Active ETF (MEAR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.219824140687 | 50.04 | 50.2 | 50.04 | 106523 | 50.14569266 | SP |
| 4 | 0.1 | 0.1998001998 | 50.05 | 50.24 | 50.02 | 114904 | 50.13064075 | SP |
| 12 | -0.06 | -0.119498107947 | 50.21 | 50.45 | 49.91 | 124294 | 50.07572348 | SP |
| 26 | -0.07 | -0.139386698526 | 50.22 | 50.45 | 49.91 | 112976 | 50.14829433 | SP |
| 52 | 0.13 | 0.259896041583 | 50.02 | 51.1 | 49.8801 | 98382 | 50.11174325 | SP |
| 156 | 0.26 | 0.521146522349 | 49.89 | 51.1 | 49.54 | 90459 | 49.91011923 | SP |
| 260 | -0.06 | -0.119498107947 | 50.21 | 51.1 | 46.39 | 73373 | 49.95752658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 50.15 | 0.01 | 0.02 | 50.19 | 50.1999 | 50.13 | 185276 |
| 1739489400 | 50.14 | 0.03 | 0.06 | 50.16 | 50.2 | 50.11 | 80018 |
| 1739403000 | 50.11 | -0.05 | -0.10 | 50.12 | 50.15 | 50.1 | 108464 |
| 1739316600 | 50.16 | -0.04 | -0.08 | 50.2 | 50.2 | 50.15 | 125447 |
| 1739230200 | 50.2 | 0.11 | 0.22 | 50.17 | 50.2 | 50.15 | 133712 |
| 1738971000 | 50.09 | -0.07 | -0.14 | 50.04 | 50.15 | 50.04 | 85596 |
| 1738884600 | 50.16 | 0.02 | 0.04 | 50.16 | 50.1664 | 50.12 | 114200 |
| 1738798200 | 50.14 | 0.01 | 0.02 | 50.16 | 50.16 | 50.14 | 85715 |
| 1738711800 | 50.13 | 0.05 | 0.10 | 50.16 | 50.16 | 50.06 | 74740 |
| 1738625400 | 50.08 | -0.13 | -0.26 | 50.02 | 50.09 | 50.02 | 126914 |
| 1738366200 | 50.21 | 0.02 | 0.04 | 50.22 | 50.22 | 50.17 | 146432 |
| 1738279800 | 50.19 | 0.02 | 0.04 | 50.18 | 50.24 | 50.1535 | 133750 |
| 1738193400 | 50.17 | 0.04 | 0.08 | 50.21 | 50.21 | 50.12 | 57766 |
| 1738107000 | 50.13 | -0.02 | -0.04 | 50.12 | 50.16 | 50.12 | 75912 |
| 1738020600 | 50.15 | 0.04 | 0.08 | 50.18 | 50.18 | 50.11 | 91219 |
| 1737761400 | 50.11 | 0.01 | 0.02 | 50.11 | 50.12 | 50.09 | 127889 |
| 1737675000 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1737588600 | 50.1 | 0.03 | 0.06 | 50.12 | 50.12 | 50.085 | 195510 |
| 1737502200 | 50.07 | 0.03 | 0.06 | 50.08 | 50.08 | 50.06 | 207740 |
| 1737156600 | 50.04 | 0.02 | 0.03 | 50.05 | 50.06 | 50.03 | 94440 |
| 1737070200 | 50.025 | 0.03 | 0.07 | 49.99 | 50.04 | 49.99 | 65550 |
| 1736983800 | 49.99 | 0.02 | 0.04 | 50.06 | 50.06 | 49.99 | 111832 |
| 1736897400 | 49.97 | -0.03 | -0.06 | 49.98 | 50.02 | 49.97 | 128270 |
| 1736811000 | 50 | 0.02 | 0.04 | 49.93 | 50.0101 | 49.93 | 113164 |
| 1736551800 | 49.98 | -0.04 | -0.07 | 50.02 | 50.02 | 49.98 | 266130 |
| 1736379000 | 50.015 | -0.01 | -0.01 | 50 | 50.0399 | 50 | 177987 |
| 1736292600 | 50.02 | -0.02 | -0.04 | 50.04 | 50.04 | 50.01 | 160410 |
| 1736206200 | 50.04 | 0.02 | 0.04 | 50.05 | 50.05 | 50.01 | 224298 |
| 1735947000 | 50.02 | 0.05 | 0.10 | 50.04 | 50.04 | 49.991 | 91520 |
| 1735860600 | 49.97 | 0.02 | 0.04 | 49.99 | 50 | 49.96 | 324064 |
| 1735687800 | 49.95 | -0.04 | -0.08 | 49.96 | 49.98 | 49.95 | 215743 |
| 1735601400 | 49.99 | 0.04 | 0.08 | 49.91 | 49.99 | 49.91 | 263638 |
| 1735342200 | 49.95 | -0.01 | -0.02 | 49.92 | 49.97 | 49.9 | 88791 |
| 1735255800 | 49.96 | -0.01 | -0.01 | 49.93 | 49.96 | 49.91 | 170082 |
| 1735077840 | 49.965 | 0.03 | 0.06 | 49.92 | 49.99 | 49.92 | 121679 |
| 1734996600 | 49.935 | -0.03 | -0.06 | 50 | 50 | 49.93 | 132097 |
| 1734737400 | 49.965 | 0.03 | 0.05 | 49.99 | 50 | 49.93 | 126592 |
| 1734651000 | 49.94 | -0.05 | -0.10 | 49.99 | 49.99 | 49.91 | 127835 |
| 1734564600 | 49.99 | -0.15 | -0.30 | 50.04 | 50.04 | 49.96 | 140702 |
| 1734478200 | 50.14 | -0.02 | -0.04 | 50.16 | 50.16 | 50.14 | 74515 |
| 1734391800 | 50.16 | 0.02 | 0.04 | 50.12 | 50.17 | 50.12 | 104467 |
| 1734132600 | 50.14 | -0.02 | -0.04 | 50.18 | 50.18 | 50.11 | 70426 |
| 1734046200 | 50.16 | 0.01 | 0.02 | 50.15 | 50.175 | 50.12 | 100557 |
| 1733959800 | 50.15 | -0.02 | -0.04 | 50.15 | 50.2 | 50.15 | 115876 |
| 1733873400 | 50.17 | -0.01 | -0.02 | 50.21 | 50.21 | 50.16 | 95220 |
| 1733787000 | 50.18 | -0.01 | -0.02 | 50.145 | 50.2 | 50.145 | 148421 |
| 1733527800 | 50.19 | 0.03 | 0.06 | 50.16 | 50.19 | 50.16 | 85868 |
| 1733441400 | 50.16 | -0.03 | -0.06 | 50.16 | 50.17 | 50.14 | 57579 |
| 1733355000 | 50.19 | 0.05 | 0.10 | 50.11 | 50.19 | 50.11 | 92444 |
| 1733268600 | 50.14 | -0.03 | -0.06 | 50.14 | 50.1675 | 50.13 | 109178 |
| 1733182200 | 50.17 | -0.11 | -0.21 | 50.09 | 50.17 | 50.09 | 134594 |
| 1732917840 | 50.275 | 0.04 | 0.08 | 50.26 | 50.29 | 50.25 | 40020 |
| 1732750200 | 50.235 | 0.01 | 0.01 | 50.2 | 50.26 | 50.2 | 61435 |
| 1732663800 | 50.23 | 0.04 | 0.08 | 50.22 | 50.2632 | 50.1818 | 143554 |
| 1732577400 | 50.19 | -0.02 | -0.04 | 50.26 | 50.45 | 50.19 | 83321 |
| 1732318200 | 50.21 | 0.03 | 0.06 | 50.21 | 50.22 | 50.17 | 99983 |
| 1732231800 | 50.18 | 0.01 | 0.02 | 50.2 | 50.23 | 50.17 | 128266 |
| 1732145400 | 50.17 | -0.05 | -0.10 | 50.05 | 50.22 | 50.05 | 150459 |
| 1732059000 | 50.22 | 0.03 | 0.06 | 50.24 | 50.24 | 50.1601 | 107074 |
| 1731972600 | 50.19 | -0.01 | -0.02 | 50.22 | 50.22 | 50.15 | 179924 |
| 1731713400 | 50.2 | 0.01 | 0.02 | 50.22 | 50.22 | 50.1342 | 365504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
