Short Maturity Muni Bond Ishares ETF (NY: MEAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 50.04 | 50.08 | 50.04 | 50.07 | 900 | -0.03(-0.06%) |
| Apr 28, 2016 | 50.12 | 50.13 | 50.06 | 50.10 | 4,100 | +0.03(+0.06%) |
| Apr 27, 2016 | 50.13 | 50.13 | 50.07 | 50.07 | 10,500 | -0.05(-0.10%) |
| Apr 26, 2016 | 50.12 | 50.12 | 50.12 | 50.12 | 809 | +0.00(+0.00%) |
| Apr 25, 2016 | 50.12 | 50.12 | 50.11 | 50.12 | 3,994 | +0.04(+0.08%) |
| Apr 22, 2016 | 50.06 | 50.08 | 50.04 | 50.08 | 50,025 | -0.01(-0.02%) |
| Apr 21, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 0 | +0.00(+0.00%) |
| Apr 20, 2016 | 50.05 | 50.09 | 50.05 | 50.09 | 5,808 | +0.05(+0.10%) |
| Apr 19, 2016 | 50.08 | 50.08 | 50.04 | 50.04 | 960 | +0.01(+0.02%) |
| Apr 18, 2016 | 50.05 | 50.05 | 50.02 | 50.03 | 1,400 | +0.01(+0.01%) |
| Apr 15, 2016 | 50.06 | 50.06 | 50.02 | 50.02 | 950 | -0.00(-0.00%) |
| Apr 14, 2016 | 50.08 | 50.08 | 50.02 | 50.02 | 14,210 | -0.01(-0.01%) |
| Apr 13, 2016 | 50.05 | 50.10 | 50.00 | 50.03 | 89,420 | -0.05(-0.10%) |
| Apr 12, 2016 | 50.08 | 50.08 | 50.08 | 50.08 | 90 | +0.00(+0.00%) |
| Apr 11, 2016 | 50.08 | 50.08 | 50.08 | 50.08 | 487 | +0.08(+0.16%) |
| Apr 08, 2016 | 50.09 | 50.09 | 50.00 | 50.00 | 6,462 | -0.09(-0.18%) |
| Apr 07, 2016 | 50.09 | 50.10 | 50.00 | 50.09 | 3,594 | +0.00(+0.00%) |
| Apr 06, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 4 | +0.00(+0.00%) |
| Apr 05, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 0 | +0.00(+0.00%) |
| Apr 04, 2016 | 50.08 | 50.09 | 50.08 | 50.09 | 696 | +0.01(+0.02%) |
| Apr 01, 2016 | 49.97 | 50.09 | 49.97 | 50.08 | 3,071 | -0.02(-0.04%) |
| Mar 31, 2016 | 50.09 | 50.10 | 50.06 | 50.10 | 6,647 | +0.10(+0.20%) |
| Mar 30, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
| Mar 29, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
| Mar 28, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
| Mar 24, 2016 | 50.01 | 50.00 | 50.00 | 50.00 | 6,000 | -0.05(-0.10%) |
| Mar 23, 2016 | 50.05 | 50.05 | 50.05 | 50.05 | 0 | +0.00(+0.00%) |
| Mar 22, 2016 | 50.10 | 50.10 | 50.04 | 50.05 | 3,183 | -0.07(-0.14%) |
| Mar 18, 2016 | 50.10 | 50.12 | 50.12 | 50.12 | 5,900 | +0.00(+0.00%) |
| Mar 16, 2016 | 50.07 | 50.12 | 50.12 | 50.12 | 3,200 | +0.07(+0.14%) |
| Mar 14, 2016 | 50.10 | 50.11 | 50.02 | 50.05 | 2 | -0.06(-0.12%) |
| Mar 11, 2016 | 50.11 | 50.11 | 50.11 | 50.11 | 2,041 | -0.03(-0.06%) |
| Mar 10, 2016 | 50.14 | 50.14 | 50.14 | 50.14 | 500 | +0.03(+0.06%) |
| Mar 09, 2016 | 50.12 | 50.14 | 50.08 | 50.11 | 5,249 | +0.01(+0.02%) |
| Mar 07, 2016 | 50.15 | 50.15 | 50.04 | 50.10 | 2 | +0.10(+0.20%) |
| Mar 04, 2016 | 50.03 | 50.03 | 50.03 | 50.00 | 35,535 | -0.03(-0.06%) |
| Mar 03, 2016 | 50.10 | 50.10 | 50.03 | 50.03 | 1,383 | -0.13(-0.26%) |
| Mar 02, 2016 | 50.03 | 50.16 | 50.03 | 50.16 | 696 | +0.13(+0.26%) |
| Mar 01, 2016 | 50.06 | 50.06 | 50.03 | 50.03 | 32,670 | -0.17(-0.34%) |
| Feb 29, 2016 | 50.20 | 50.20 | 50.20 | 50.20 | 138 | +0.07(+0.14%) |
| Feb 26, 2016 | 50.10 | 50.15 | 50.10 | 50.13 | 1,418 | -0.06(-0.12%) |
| Feb 25, 2016 | 50.20 | 50.20 | 50.19 | 50.19 | 800 | +0.00(+0.00%) |
| Feb 22, 2016 | 50.19 | 50.19 | 50.19 | 50.19 | 100 | -0.01(-0.02%) |
| Feb 19, 2016 | 50.19 | 50.20 | 50.19 | 50.20 | 298 | +0.00(+0.00%) |
| Feb 18, 2016 | 50.22 | 50.38 | 50.19 | 50.20 | 2,485 | -0.01(-0.02%) |
| Feb 17, 2016 | 50.20 | 50.21 | 50.20 | 50.21 | 296 | +0.01(+0.02%) |
| Feb 16, 2016 | 50.19 | 50.20 | 50.19 | 50.20 | 795 | +0.05(+0.10%) |
| Feb 11, 2016 | 50.15 | 50.15 | 50.15 | 50.15 | 100 | +0.01(+0.02%) |
| Feb 10, 2016 | 50.15 | 50.15 | 50.14 | 50.14 | 8,463 | -0.01(-0.02%) |
| Feb 09, 2016 | 50.15 | 50.15 | 50.15 | 50.15 | 157 | +0.00(+0.01%) |
| Feb 08, 2016 | 50.14 | 50.16 | 50.14 | 50.15 | 2,116 | +0.02(+0.03%) |
| Feb 05, 2016 | 50.13 | 50.13 | 50.13 | 50.13 | 68,510 | +0.07(+0.14%) |
| Jan 29, 2016 | 50.06 | 50.06 | 50.06 | 50.06 | 4 | +0.09(+0.18%) |
| Jan 20, 2016 | 49.96 | 49.97 | 49.97 | 49.97 | 1,500 | -0.03(-0.05%) |
| Jan 15, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.01(+0.01%) |
| Jan 13, 2016 | 49.97 | 50.02 | 49.93 | 49.99 | 1 | +0.01(+0.02%) |
| Jan 11, 2016 | 49.96 | 49.98 | 49.98 | 49.98 | 7,200 | -0.00(-0.00%) |
| Jan 07, 2016 | 49.97 | 49.98 | 49.98 | 49.98 | 1,300 | -0.01(-0.02%) |
| Jan 06, 2016 | 49.99 | 49.99 | 49.99 | 49.99 | 125 | +0.01(+0.02%) |
| Jan 05, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 307 | +0.12(+0.24%) |
| Jan 04, 2016 | 49.99 | 50.00 | 49.85 | 49.86 | 403 | -0.15(-0.30%) |
| Dec 31, 2015 | 50.00 | 50.01 | 50.01 | 50.01 | 3,100 | +0.00(+0.00%) |
| Dec 29, 2015 | 50.01 | 50.01 | 50.01 | 50.01 | 5 | +0.16(+0.33%) |
| Dec 28, 2015 | 49.95 | 49.95 | 49.84 | 49.84 | 2,720 | -0.09(-0.17%) |
| Dec 23, 2015 | 49.93 | 49.93 | 49.93 | 49.93 | 400 | +0.03(+0.06%) |
| Dec 21, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 19,600 | +0.02(+0.04%) |
| Dec 18, 2015 | 49.89 | 49.89 | 49.88 | 49.88 | 30,373 | -0.07(-0.14%) |
| Dec 17, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 1,922 | -0.04(-0.08%) |
| Dec 16, 2015 | 49.99 | 49.99 | 49.99 | 49.99 | 145 | +0.01(+0.02%) |
| Dec 14, 2015 | 49.98 | 49.98 | 49.98 | 49.98 | 1,000 | -0.02(-0.04%) |
| Dec 11, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 377 | +0.04(+0.08%) |
| Dec 09, 2015 | 49.91 | 49.96 | 49.96 | 49.96 | 35,700 | -0.02(-0.03%) |
| Dec 04, 2015 | 50.03 | 50.03 | 49.98 | 49.98 | 1 | +0.03(+0.05%) |
| Dec 03, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 1,969 | -0.05(-0.10%) |
| Dec 02, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 2,063 | +0.03(+0.06%) |
| Dec 01, 2015 | 50.00 | 50.00 | 49.96 | 49.97 | 67,241 | +0.01(+0.02%) |
| Nov 30, 2015 | 49.96 | 49.98 | 49.96 | 49.96 | 30,958 | +0.01(+0.02%) |
| Nov 24, 2015 | 50.00 | 49.95 | 49.95 | 49.95 | 1,800 | +0.00(+0.00%) |
| Nov 17, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | +0.00(+0.00%) |
| Nov 16, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | +0.00(+0.00%) |
| Nov 13, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | -0.01(-0.02%) |
| Nov 12, 2015 | 49.96 | 49.96 | 49.96 | 49.96 | 198 | +0.01(+0.02%) |
| Nov 11, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | +0.00(+0.00%) |
| Nov 10, 2015 | 49.95 | 49.95 | 49.93 | 49.95 | 3,601 | -0.02(-0.04%) |
| Nov 09, 2015 | 50.08 | 50.08 | 49.97 | 49.97 | 27,910 | -0.01(-0.02%) |
| Nov 06, 2015 | 50.00 | 50.00 | 49.98 | 49.98 | 37,088 | -0.08(-0.16%) |
| Nov 05, 2015 | 50.00 | 50.06 | 50.00 | 50.06 | 786 | -0.03(-0.06%) |
| Nov 04, 2015 | 50.00 | 50.09 | 50.00 | 50.09 | 478 | -0.01(-0.02%) |
| Nov 03, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 359 | +0.10(+0.20%) |
| Nov 02, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | -0.05(-0.10%) |
| Oct 30, 2015 | 50.11 | 50.15 | 50.05 | 50.05 | 6,494 | -0.02(-0.04%) |
| Oct 29, 2015 | 50.04 | 50.07 | 50.04 | 50.07 | 13,038 | +0.02(+0.04%) |
| Oct 28, 2015 | 50.05 | 50.05 | 50.05 | 50.05 | 1,832 | -0.04(-0.08%) |
| Oct 27, 2015 | 50.15 | 50.15 | 50.09 | 50.09 | 5,639 | +0.06(+0.12%) |
| Oct 26, 2015 | 50.03 | 50.03 | 50.03 | 50.03 | 185 | -0.11(-0.22%) |
| Oct 23, 2015 | 50.06 | 50.15 | 50.05 | 50.14 | 18,007 | -0.01(-0.02%) |
| Oct 22, 2015 | 50.06 | 50.15 | 50.07 | 50.15 | 403 | +0.08(+0.16%) |
| Oct 21, 2015 | 50.07 | 50.07 | 50.07 | 50.07 | 109 | +0.02(+0.04%) |
| Oct 20, 2015 | 50.05 | 50.05 | 50.05 | 50.05 | 100 | -0.10(-0.20%) |
| Oct 19, 2015 | 50.15 | 50.15 | 50.15 | 50.15 | 917 | +0.10(+0.20%) |
| Oct 16, 2015 | 50.05 | 50.10 | 50.01 | 50.05 | 20,234 | -0.10(-0.20%) |
| Oct 15, 2015 | 50.15 | 50.15 | 50.15 | 50.15 | 157 | +0.00(+0.00%) |
| Oct 14, 2015 | 50.15 | 50.15 | 50.15 | 50.15 | 1,018 | +0.11(+0.22%) |
| Oct 13, 2015 | 50.04 | 50.04 | 50.04 | 50.04 | 1,000 | +0.00(+0.00%) |
| Oct 12, 2015 | 50.04 | 50.04 | 50.04 | 50.04 | 500 | +0.00(+0.00%) |
| Oct 09, 2015 | 50.04 | 50.04 | 50.04 | 50.04 | 2,348 | -0.11(-0.22%) |
| Oct 06, 2015 | 50.04 | 50.15 | 50.04 | 50.15 | 1 | +0.00(+0.00%) |
| Oct 05, 2015 | 50.11 | 50.15 | 50.11 | 50.15 | 1,100 | +0.08(+0.16%) |
| Oct 01, 2015 | 50.07 | 50.07 | 50.07 | 50.07 | 1,000 | -0.02(-0.04%) |
| Sep 29, 2015 | 50.09 | 50.09 | 50.09 | 50.09 | 62,700 | -0.02(-0.04%) |
| Sep 25, 2015 | 50.11 | 50.11 | 50.11 | 50.11 | 300 | +0.11(+0.22%) |
| Sep 22, 2015 | 50.10 | 50.00 | 50.00 | 50.00 | 11,400 | -0.10(-0.20%) |
| Sep 21, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 12,506 | +0.00(+0.00%) |
| Sep 17, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 900 | +0.07(+0.14%) |
| Sep 15, 2015 | 50.03 | 50.03 | 50.03 | 50.03 | 300 | -0.33(-0.66%) |
| Sep 14, 2015 | 50.16 | 51.07 | 50.16 | 50.36 | 21,126 | +0.19(+0.38%) |
| Sep 09, 2015 | 50.05 | 50.17 | 50.17 | 50.17 | 6,300 | +0.07(+0.14%) |
| Sep 08, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 7,000 | +0.06(+0.12%) |
| Sep 02, 2015 | 50.02 | 50.04 | 50.04 | 50.04 | 1,100 | -0.04(-0.08%) |
| Sep 01, 2015 | 50.08 | 50.08 | 50.08 | 50.08 | 400 | +0.00(+0.00%) |
| Aug 31, 2015 | 50.08 | 50.08 | 50.08 | 50.08 | 6,502 | +0.00(+0.01%) |
| Aug 25, 2015 | 50.08 | 50.08 | 50.08 | 50.08 | 11,900 | +0.12(+0.25%) |
| Aug 18, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 1,200 | -0.10(-0.20%) |
| Aug 17, 2015 | 49.95 | 50.05 | 49.95 | 50.05 | 257 | +0.05(+0.10%) |
| Aug 11, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 2 | +0.00(+0.00%) |
| Aug 07, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 1 | +0.12(+0.24%) |
| Aug 06, 2015 | 49.88 | 49.92 | 49.88 | 49.88 | 31,202 | +0.02(+0.04%) |
| Aug 04, 2015 | 49.86 | 49.86 | 49.86 | 49.86 | 500 | -0.01(-0.02%) |
| Aug 03, 2015 | 49.87 | 49.87 | 49.87 | 49.87 | 900 | +0.00(+0.00%) |
| Jul 31, 2015 | 49.87 | 49.87 | 49.87 | 49.87 | 900 | +0.01(+0.02%) |
| Jul 30, 2015 | 49.86 | 49.86 | 49.86 | 49.86 | 600 | -0.00(-0.00%) |
| Jul 29, 2015 | 49.86 | 49.86 | 49.86 | 49.86 | 1,000 | +0.01(+0.02%) |
| Jul 17, 2015 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | +0.05(+0.10%) |
| Jul 09, 2015 | 49.80 | 49.80 | 49.80 | 49.80 | 300 | +0.00(+0.00%) |
| Jul 08, 2015 | 49.80 | 49.80 | 49.80 | 49.80 | 500 | +0.03(+0.06%) |
| Jul 02, 2015 | 49.77 | 49.77 | 49.77 | 49.77 | 2 | -0.03(-0.06%) |
| Jun 30, 2015 | 49.80 | 49.80 | 49.80 | 49.80 | 700 | +0.07(+0.14%) |
| Jun 29, 2015 | 49.79 | 49.79 | 49.73 | 49.73 | 200 | -0.05(-0.10%) |
| Jun 26, 2015 | 49.78 | 49.78 | 49.78 | 49.78 | 100 | +0.06(+0.12%) |
| Jun 25, 2015 | 49.78 | 49.78 | 49.72 | 49.72 | 200 | -0.06(-0.12%) |
| Jun 17, 2015 | 49.78 | 49.78 | 49.78 | 49.78 | 92 | -0.02(-0.04%) |
| Jun 16, 2015 | 49.80 | 49.80 | 49.80 | 49.80 | 101 | +0.10(+0.20%) |
| Jun 10, 2015 | 49.80 | 49.70 | 49.70 | 49.70 | 1,000 | -0.02(-0.04%) |
| Jun 09, 2015 | 49.87 | 49.88 | 49.70 | 49.72 | 68,301 | -0.08(-0.16%) |
| Jun 08, 2015 | 49.66 | 49.80 | 49.65 | 49.80 | 800 | -0.13(-0.26%) |
| Jun 04, 2015 | 49.89 | 49.93 | 49.93 | 49.93 | 600 | +0.04(+0.08%) |
| Jun 02, 2015 | 49.89 | 49.89 | 49.89 | 49.89 | 100 | -0.03(-0.06%) |
| Jun 01, 2015 | 49.92 | 49.92 | 49.92 | 49.92 | 101 | -0.03(-0.06%) |
| May 29, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 800 | +0.05(+0.10%) |
| May 28, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 8,051 | +0.01(+0.02%) |
| May 18, 2015 | 49.89 | 49.89 | 49.89 | 49.89 | 500 | -0.01(-0.02%) |
| May 15, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 1,300 | -0.04(-0.08%) |
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.
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.
