Skip to main content

Short Maturity Muni Bond Ishares ETF (NY: MEAR )

50.14 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 49.98 50.00 49.97 49.99 307,966 -0.02(-0.03%)
Jul 30, 2018 49.96 50.01 49.95 50.01 19,827 +0.04(+0.07%)
Jul 27, 2018 49.99 49.99 49.94 49.97 5,300 +0.01(+0.01%)
Jul 26, 2018 49.98 49.99 49.96 49.96 11,218 -0.00(-0.00%)
Jul 25, 2018 49.95 50.00 49.95 49.97 6,198 +0.02(+0.05%)
Jul 24, 2018 49.97 49.98 49.89 49.94 28,039 +0.03(+0.06%)
Jul 23, 2018 49.91 49.95 49.89 49.92 2,176 +0.01(+0.01%)
Jul 20, 2018 49.94 49.96 49.91 49.91 8,155 -0.04(-0.09%)
Jul 19, 2018 49.94 49.99 49.93 49.95 8,697 +0.05(+0.11%)
Jul 18, 2018 49.90 50.02 49.85 49.90 6,072 -0.05(-0.10%)
Jul 17, 2018 49.91 49.97 49.91 49.95 3,554 -0.03(-0.06%)
Jul 16, 2018 49.97 49.99 49.85 49.98 15,188 +0.07(+0.14%)
Jul 13, 2018 49.98 49.98 49.88 49.91 5,372 +0.04(+0.08%)
Jul 12, 2018 49.84 49.96 49.84 49.87 13,227 -0.09(-0.18%)
Jul 11, 2018 49.91 49.96 49.84 49.96 54,143 +0.05(+0.10%)
Jul 10, 2018 49.85 49.95 49.76 49.91 17,458 +0.02(+0.04%)
Jul 09, 2018 49.84 49.91 49.76 49.89 30,648 +0.04(+0.08%)
Jul 06, 2018 49.83 49.90 49.79 49.85 8,204 +0.01(+0.02%)
Jul 05, 2018 49.79 49.94 49.79 49.84 62,023 +0.02(+0.04%)
Jul 03, 2018 49.82 49.82 49.82 0 -0.15(-0.29%)
Jul 02, 2018 49.90 49.98 49.79 49.97 14,855 -0.00(-0.01%)
Jun 29, 2018 50.03 50.04 49.94 49.97 3,856 -0.06(-0.11%)
Jun 28, 2018 49.94 50.04 49.91 50.03 21,705 +0.09(+0.17%)
Jun 27, 2018 49.94 50.00 49.91 49.94 6,490 +0.06(+0.12%)
Jun 26, 2018 49.94 49.98 49.88 49.88 5,858 +0.04(+0.09%)
Jun 25, 2018 49.94 49.98 49.84 49.84 161,873 -0.13(-0.26%)
Jun 22, 2018 49.94 49.98 49.94 49.96 3,398 -0.03(-0.06%)
Jun 21, 2018 49.97 50.01 49.97 49.99 9,475 +0.03(+0.07%)
Jun 20, 2018 49.94 50.01 49.89 49.96 12,166 +0.02(+0.04%)
Jun 19, 2018 49.94 50.00 49.92 49.94 9,298 -0.03(-0.06%)
Jun 18, 2018 49.98 49.98 49.95 49.97 6,185 -0.00(-0.00%)
Jun 15, 2018 49.97 49.83 49.97 10,381 +0.07(+0.15%)
Jun 14, 2018 49.86 49.96 49.74 49.90 16,140 +0.08(+0.15%)
Jun 13, 2018 49.92 49.93 49.77 49.82 8,165 -0.10(-0.20%)
Jun 12, 2018 49.92 49.94 49.80 49.92 15,133 -0.01(-0.03%)
Jun 11, 2018 49.79 49.97 49.79 49.93 15,696 +0.03(+0.07%)
Jun 08, 2018 49.96 49.96 49.86 49.90 8,013 -0.03(-0.07%)
Jun 07, 2018 49.91 49.94 49.83 49.93 12,975 +0.02(+0.04%)
Jun 06, 2018 49.95 49.91 49.91 2,469 +0.03(+0.07%)
Jun 05, 2018 49.78 49.90 49.74 49.88 20,676 +0.07(+0.14%)
Jun 04, 2018 49.88 49.88 49.81 49.81 1,265 -0.00(-0.00%)
Jun 01, 2018 49.85 49.85 49.76 49.81 7,109 -0.01(-0.02%)
May 31, 2018 49.93 49.93 49.82 49.82 834 +0.00(+0.00%)
May 30, 2018 49.78 49.85 49.78 49.82 67,297 -0.05(-0.10%)
May 29, 2018 49.85 49.88 49.83 49.87 11,526 +0.03(+0.05%)
May 25, 2018 49.84 49.84 49.84 0 +0.01(+0.03%)
May 24, 2018 49.80 49.83 49.80 49.83 11,881 +0.04(+0.08%)
May 23, 2018 49.83 49.84 49.78 49.79 12,224 -0.03(-0.06%)
May 22, 2018 49.82 49.82 49.79 49.82 5,666 +0.05(+0.10%)
May 21, 2018 49.80 49.80 49.75 49.77 6,112 -0.04(-0.08%)
May 18, 2018 49.81 49.81 49.80 49.81 17,492 +0.03(+0.07%)
May 17, 2018 49.76 49.80 49.75 49.78 17,483 -0.02(-0.05%)
May 16, 2018 49.80 49.80 49.75 49.80 18,706 +0.04(+0.09%)
May 15, 2018 49.68 49.80 49.68 49.76 21,447 +0.02(+0.03%)
May 14, 2018 49.79 49.79 49.74 49.74 7,942 -0.05(-0.10%)
May 11, 2018 49.79 49.79 49.75 49.79 4,246 +0.01(+0.02%)
May 10, 2018 49.75 49.79 49.75 49.78 9,196 -0.03(-0.06%)
May 09, 2018 49.81 49.85 49.81 49.81 2,169 +0.04(+0.08%)
May 08, 2018 49.76 49.77 49.76 49.77 11,343 +0.00(+0.00%)
May 07, 2018 49.77 49.77 49.73 49.77 4,455 +0.02(+0.05%)
May 04, 2018 49.77 49.77 49.72 49.75 6,414 -0.03(-0.07%)
May 03, 2018 49.79 49.79 49.76 49.78 25,116 +0.07(+0.14%)
May 02, 2018 49.77 49.77 49.71 49.71 2,030 -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.