iShares Short Maturity Municipal Bond Active ETF (MEAR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.458349940215 | 50.18 | 50.18 | 49.91 | 103589 | 50.05392337 | SP |
| 4 | -0.26 | -0.517825134435 | 50.21 | 50.45 | 49.91 | 99263 | 50.1489126 | SP |
| 12 | -0.37 | -0.735294117647 | 50.32 | 50.45 | 49.91 | 122995 | 50.18071492 | SP |
| 26 | -0.15 | -0.299401197605 | 50.1 | 51.1 | 49.91 | 95895 | 50.18637262 | SP |
| 52 | 0 | 0 | 49.95 | 51.1 | 49.87 | 87940 | 50.11747837 | SP |
| 156 | -0.13 | -0.259584664537 | 50.08 | 51.1 | 49.54 | 86568 | 49.90302263 | SP |
| 260 | -0.15 | -0.299401197605 | 50.1 | 51.1 | 46.39 | 70803 | 49.95578237 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 49.94 | -0.05 | -0.10 | 49.99 | 49.99 | 49.91 | 127275 |
| 1734564600 | 49.99 | -0.15 | -0.30 | 50.04 | 50.04 | 49.96 | 140600 |
| 1734478200 | 50.14 | -0.02 | -0.04 | 50.16 | 50.16 | 50.14 | 74310 |
| 1734391800 | 50.16 | 0.02 | 0.04 | 50.12 | 50.17 | 50.12 | 103759 |
| 1734132600 | 50.14 | -0.02 | -0.04 | 50.18 | 50.18 | 50.11 | 70423 |
| 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 | 85858 |
| 1733441400 | 50.16 | -0.03 | -0.06 | 50.16 | 50.17 | 50.14 | 57568 |
| 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 | 109175 |
| 1733182200 | 50.17 | -0.11 | -0.21 | 50.09 | 50.17 | 50.09 | 134574 |
| 1732917840 | 50.275 | 0.04 | 0.08 | 50.26 | 50.29 | 50.25 | 40017 |
| 1732750200 | 50.235 | 0.01 | 0.01 | 50.2 | 50.26 | 50.2 | 61435 |
| 1732663800 | 50.23 | 0.04 | 0.08 | 50.22 | 50.24 | 50.1818 | 143255 |
| 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 | 99979 |
| 1732231800 | 50.18 | 0.01 | 0.02 | 50.2 | 50.23 | 50.17 | 128165 |
| 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 | 179895 |
| 1731713400 | 50.2 | 0.01 | 0.02 | 50.22 | 50.22 | 50.1342 | 364454 |
| 1731627000 | 50.19 | 0.05 | 0.10 | 50.16 | 50.2 | 50.13 | 178482 |
| 1731540600 | 50.14 | 0.06 | 0.12 | 50.15 | 50.19 | 50.11 | 182670 |
| 1731454200 | 50.08 | -0.07 | -0.14 | 50.11 | 50.15 | 50.08 | 139204 |
| 1731367800 | 50.15 | 0.03 | 0.06 | 50.16 | 50.16 | 50.1101 | 148461 |
| 1731108600 | 50.12 | 0.04 | 0.08 | 50.11 | 50.18 | 50.11 | 206726 |
| 1731022200 | 50.08 | 0.08 | 0.16 | 50 | 50.1298 | 50 | 162480 |
| 1730935800 | 50 | -0.09 | -0.18 | 50.06 | 50.1 | 49.995 | 121190 |
| 1730849400 | 50.09 | 0 | 0.00 | 50.06 | 50.15 | 50.06 | 128499 |
| 1730763000 | 50.09 | 0.04 | 0.07 | 50.09 | 50.1129 | 50.06 | 102008 |
| 1730500200 | 50.055 | -0.1 | -0.19 | 50.21 | 50.21 | 50.03 | 230076 |
| 1730413800 | 50.15 | -0.04 | -0.08 | 50.195 | 50.195 | 50.15 | 92368 |
| 1730327400 | 50.19 | -0.02 | -0.04 | 50.24 | 50.24 | 50.15 | 71170 |
| 1730241000 | 50.21 | 0.07 | 0.14 | 50.22 | 50.22 | 50.14 | 52556 |
| 1730154600 | 50.14 | -0.04 | -0.07 | 50.205 | 50.205 | 50.14 | 78605 |
| 1729895400 | 50.1752 | 0.04 | 0.08 | 50.17 | 50.1996 | 50.17 | 44728 |
| 1729809000 | 50.135 | -0.02 | -0.03 | 50.18 | 50.18 | 50.1101 | 32905 |
| 1729722600 | 50.15 | -0.01 | -0.02 | 50.19 | 50.19 | 50.12 | 46749 |
| 1729636200 | 50.16 | -0.03 | -0.06 | 50.15 | 50.19 | 50.1201 | 56730 |
| 1729549800 | 50.19 | -0.02 | -0.04 | 50.11 | 50.202789 | 50.11 | 33195 |
| 1729290600 | 50.21 | 0.02 | 0.04 | 50.22 | 50.25 | 50.21 | 56703 |
| 1729204200 | 50.19 | -0.04 | -0.08 | 50.24 | 50.24 | 50.19 | 47741 |
| 1729117800 | 50.23 | -0.02 | -0.04 | 50.22 | 50.24 | 50.2 | 123006 |
| 1729031400 | 50.25 | 0.05 | 0.10 | 50.2 | 50.25 | 50.2 | 58586 |
| 1728945000 | 50.2 | -0.01 | -0.02 | 50.17 | 50.2 | 50.17 | 67855 |
| 1728685800 | 50.21 | 0.04 | 0.08 | 50.2 | 50.22 | 50.1897 | 33533 |
| 1728599400 | 50.17 | 0.02 | 0.04 | 50.14 | 50.21 | 50.14 | 72486 |
| 1728513000 | 50.15 | -0.02 | -0.04 | 50.18 | 50.18 | 50.15 | 119769 |
| 1728426600 | 50.17 | 0 | 0.00 | 50.15 | 50.19 | 50.15 | 73932 |
| 1728340200 | 50.17 | 0.01 | 0.02 | 50.185 | 50.19 | 50.15 | 49253 |
| 1728081000 | 50.16 | -0.02 | -0.04 | 50.08 | 50.19 | 50.08 | 127031 |
| 1727994600 | 50.18 | -0.01 | -0.02 | 50.2 | 50.21 | 50.18 | 55839 |
| 1727908200 | 50.1883 | 0.01 | 0.02 | 50.18 | 50.2 | 50.18 | 64707 |
| 1727821800 | 50.18 | -0.14 | -0.27 | 50.18 | 50.22 | 50.17 | 100957 |
| 1727735400 | 50.315 | -0.01 | -0.01 | 50.33 | 50.33 | 50.3 | 69661 |
| 1727476200 | 50.32 | 0.02 | 0.04 | 50.32 | 50.34 | 50.3097 | 1192630 |
| 1727389800 | 50.3 | 0.01 | 0.02 | 50.31 | 50.32 | 50.2899 | 34668 |
| 1727303400 | 50.29 | 0.01 | 0.02 | 50.3 | 50.3091 | 50.27 | 53191 |
| 1727217000 | 50.28 | 0 | 0.00 | 50.3 | 50.323 | 50.26 | 48725 |
| 1727130600 | 50.28 | -0.01 | -0.02 | 50.24 | 50.32 | 50.24 | 43700 |
| 1726871400 | 50.29 | 0.04 | 0.08 | 50.22 | 50.32 | 50.22 | 37749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
