Skip to main content

Short Maturity Muni Bond Ishares ETF (NY: MEAR )

50.13 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 49.81 49.81 49.81 0 -0.05(-0.09%)
Dec 28, 2017 49.80 49.88 49.76 49.86 14,511 +0.09(+0.18%)
Dec 27, 2017 49.70 49.86 49.70 49.77 6,861 -0.03(-0.06%)
Dec 26, 2017 49.66 49.82 49.66 49.80 35,740 +0.06(+0.12%)
Dec 22, 2017 49.81 49.81 49.74 49.74 23,926 -0.07(-0.15%)
Dec 21, 2017 49.81 49.81 49.81 49.81 12,614 -0.07(-0.13%)
Dec 20, 2017 49.86 49.89 49.85 49.88 5,667 +0.02(+0.04%)
Dec 19, 2017 49.88 49.88 49.86 49.86 12,434 -0.04(-0.08%)
Dec 18, 2017 49.87 49.90 49.86 49.90 62,682 +0.04(+0.08%)
Dec 15, 2017 49.87 49.88 49.86 49.86 5,446 -0.02(-0.04%)
Dec 14, 2017 49.88 49.88 49.88 49.88 1,238 -0.01(-0.02%)
Dec 13, 2017 49.91 49.91 49.89 49.89 7,457 +0.07(+0.14%)
Dec 12, 2017 49.92 49.92 49.82 49.82 17,108 -0.07(-0.14%)
Dec 11, 2017 49.89 49.89 49.86 49.89 1,035 +0.08(+0.16%)
Dec 08, 2017 49.92 49.92 49.81 49.81 14,636 -0.12(-0.24%)
Dec 07, 2017 49.92 49.93 49.92 49.93 7,514 +0.03(+0.06%)
Dec 06, 2017 49.90 49.90 49.84 49.90 6,772 +0.03(+0.06%)
Dec 05, 2017 49.81 49.87 49.81 49.87 1,097 +0.05(+0.10%)
Dec 04, 2017 49.88 49.88 49.85 49.82 8,347 -0.11(-0.22%)
Dec 01, 2017 49.91 49.95 49.91 49.93 2,737 +0.05(+0.10%)
Nov 30, 2017 49.95 49.95 49.88 49.88 13,377 -0.02(-0.04%)
Nov 29, 2017 49.90 49.90 49.88 49.90 6,427 -0.04(-0.07%)
Nov 28, 2017 49.94 49.94 49.91 49.94 6,964 -0.01(-0.02%)
Nov 27, 2017 49.91 49.96 49.91 49.95 4,144 -0.02(-0.03%)
Nov 24, 2017 49.96 49.96 49.96 49.96 2,000 -0.03(-0.06%)
Nov 22, 2017 49.99 49.99 49.97 49.99 2,873 +0.01(+0.02%)
Nov 21, 2017 49.94 49.98 49.94 49.98 7,660 +0.02(+0.04%)
Nov 20, 2017 49.96 49.96 49.95 49.96 11,160 +0.03(+0.06%)
Nov 17, 2017 49.97 49.97 49.93 49.93 410 -0.03(-0.06%)
Nov 16, 2017 49.96 49.96 49.93 49.96 12,255 +0.02(+0.04%)
Nov 15, 2017 49.95 49.98 49.94 49.94 4,112 -0.04(-0.08%)
Nov 14, 2017 49.98 49.98 49.95 49.98 2,763 +0.04(+0.08%)
Nov 13, 2017 49.98 49.98 49.94 49.94 14,442 -0.05(-0.10%)
Nov 10, 2017 49.98 49.99 49.98 49.99 26,469 -0.01(-0.02%)
Nov 09, 2017 49.99 50.00 49.99 50.00 4,198 +0.01(+0.02%)
Nov 08, 2017 50.00 50.00 49.97 49.99 4,837 +0.00(+0.00%)
Nov 07, 2017 50.00 50.00 49.98 49.99 13,509 +0.00(+0.01%)
Nov 06, 2017 50.00 50.00 49.98 49.99 10,657 +0.01(+0.01%)
Nov 03, 2017 49.97 49.98 49.95 49.98 1,236 -0.02(-0.04%)
Nov 02, 2017 50.00 50.00 49.97 50.00 2,047 +0.03(+0.06%)
Nov 01, 2017 49.97 49.99 49.96 49.97 22,803 -0.08(-0.16%)
Oct 31, 2017 50.08 50.08 50.05 50.05 1,860 +0.02(+0.04%)
Oct 30, 2017 50.04 50.08 50.02 50.03 2,392 -0.04(-0.08%)
Oct 27, 2017 50.06 50.07 50.03 50.07 5,428 +0.00(+0.00%)
Oct 26, 2017 50.07 50.07 50.07 50.07 3,371 -0.02(-0.04%)
Oct 25, 2017 50.09 50.09 50.07 50.09 3,875 +0.07(+0.14%)
Oct 24, 2017 50.07 50.07 50.02 50.02 9,597 -0.06(-0.12%)
Oct 23, 2017 50.08 50.09 50.08 50.08 516 +0.00(+0.00%)
Oct 20, 2017 49.93 50.15 49.93 50.08 9,754 +0.02(+0.04%)
Oct 19, 2017 50.10 50.11 50.06 50.06 12,597 -0.03(-0.06%)
Oct 18, 2017 50.04 50.09 50.03 50.09 7,015 +0.02(+0.04%)
Oct 17, 2017 50.07 50.10 50.07 50.07 2,384 +0.01(+0.02%)
Oct 16, 2017 50.03 50.06 50.03 50.06 20,239 -0.04(-0.08%)
Oct 13, 2017 50.11 50.11 50.05 50.10 3,769 +0.00(+0.00%)
Oct 12, 2017 50.14 50.15 49.99 50.10 3,207 +0.05(+0.09%)
Oct 11, 2017 50.09 50.09 50.05 50.05 1,950 +0.02(+0.03%)
Oct 10, 2017 50.05 50.05 50.04 50.04 681 -0.03(-0.06%)
Oct 09, 2017 50.09 50.09 50.07 50.07 360 -0.01(-0.03%)
Oct 06, 2017 50.09 50.09 50.06 50.08 5,985 +0.00(+0.00%)
Oct 05, 2017 50.08 50.08 50.08 50.08 2,141 +0.05(+0.10%)
Oct 04, 2017 50.08 50.08 49.99 50.03 16,211 +0.01(+0.02%)
Oct 03, 2017 50.01 50.06 50.01 50.02 20,875 -0.06(-0.12%)
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.