Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Maturity Muni Bond Ishares ETF (NY: MEAR )

50.05 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 08, 2015 49.94 49.94 49.94 49.94 300 +0.00(+0.00%)
Apr 22, 2015 49.98 49.94 49.94 49.94 2,500 +0.00(+0.00%)
Apr 21, 2015 49.94 49.94 49.94 49.94 117,200 +0.00(+0.00%)
Apr 20, 2015 49.92 49.96 49.92 49.94 44,600 +0.00(+0.00%)
Apr 08, 2015 49.94 49.94 49.94 49.94 1,000 +0.00(+0.00%)
Apr 02, 2015 49.94 49.94 49.94 49.94 5,000 -0.08(-0.16%)
Apr 01, 2015 49.92 50.02 49.92 50.02 12,500 +0.00(+0.00%)
Mar 31, 2015 50.02 50.02 50.02 50.02 100 +0.04(+0.08%)
Mar 27, 2015 49.98 49.98 49.98 49.98 5,600 -0.02(-0.04%)
Mar 26, 2015 50.00 50.00 50.00 50.00 100 +0.03(+0.06%)
Mar 25, 2015 49.97 49.97 49.97 49.97 5,100 +0.00(+0.00%)
Mar 24, 2015 49.99 49.99 49.97 49.97 3,000 -0.07(-0.14%)
Mar 23, 2015 50.04 50.04 50.01 50.04 2,250 +0.06(+0.12%)
Mar 20, 2015 49.99 49.99 49.98 49.98 1,700 +0.00(+0.00%)
Mar 18, 2015 49.99 49.98 49.98 49.98 5,000 -0.05(-0.10%)
Mar 16, 2015 50.03 50.03 50.03 50.03 100 +0.03(+0.06%)
Mar 13, 2015 50.02 50.02 49.98 50.00 1,120 +0.05(+0.10%)
Mar 12, 2015 50.02 50.02 49.95 49.95 2,800 -0.01(-0.02%)
Mar 11, 2015 49.97 49.98 49.96 49.96 12,000 -0.01(-0.02%)
Mar 10, 2015 49.97 49.97 49.97 49.97 1,500 -0.03(-0.06%)
Mar 09, 2015 49.98 50.04 49.97 50.00 6,000 -0.04(-0.08%)
Mar 06, 2015 49.60 50.07 49.58 50.04 4,001 +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.