Short Maturity Muni Bond Ishares ETF (NY: MEAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
