Skip to main content

Short Maturity Muni Bond Ishares ETF (NY: MEAR )

50.06 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

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%)
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.