UK markets close in 3 hours 39 minutes

iShares Short Maturity Municipal Bd ETF (MEAR)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
50.08+0.00 (+0.00%)
At close: 03:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202450.0650.0950.0550.0850.0840,500
21 May 202450.1150.1150.0650.0850.0865,200
20 May 202450.0550.0850.0550.0750.0738,500
17 May 202450.1550.1550.0450.0650.0660,900
16 May 202450.0750.0750.0450.0450.04129,400
15 May 202450.0850.0850.0150.0750.07154,100
14 May 202450.0050.0650.0050.0350.0384,000
13 May 202450.0650.0850.0450.0450.0484,300
10 May 202450.1350.1350.0250.0350.0349,300
09 May 202449.9750.0349.9750.0050.00108,000
08 May 202450.1550.1550.0150.0350.0343,300
07 May 202450.0150.0550.0150.0150.0190,800
06 May 202449.9550.0049.9549.9949.9937,700
03 May 202449.9450.0149.9449.9749.97271,800
02 May 202449.9249.9949.9249.9749.97252,100
01 May 202450.0050.0249.8849.9549.95190,400
01 May 20240.158 Dividend
30 Apr 202450.0650.0650.0450.0449.8844,300
29 Apr 202450.0650.0650.0450.0549.8987,600
26 Apr 202450.0750.0850.0450.0649.90294,000
25 Apr 202450.0250.0650.0250.0649.9034,700
24 Apr 202450.0450.0650.0050.0049.8479,300
23 Apr 202450.0150.0750.0150.0549.8946,200
22 Apr 202450.0150.0450.0150.0349.8755,200
19 Apr 202450.0450.0450.0250.0449.8859,100
18 Apr 202450.0450.0449.9950.0149.8635,100
17 Apr 202450.0050.0449.9850.0349.8743,100
16 Apr 202449.9750.0149.9649.9649.80431,200
15 Apr 202449.9850.0049.9750.0049.8437,500
12 Apr 202449.9950.0249.9749.9949.8345,300
11 Apr 202449.9349.9949.9349.9649.8095,000
10 Apr 202449.9649.9749.9449.9549.7942,000
09 Apr 202449.9550.0249.9549.9949.8361,400
08 Apr 202449.9950.0149.9649.9649.8076,700
05 Apr 202449.9649.9949.9649.9849.8235,900
04 Apr 202449.9550.0049.9549.9949.8351,100
03 Apr 202450.0050.0049.9349.9749.8149,300
02 Apr 202449.9749.9849.9249.9649.8098,300
01 Apr 202450.0450.0449.9449.9749.8195,300
01 Apr 20240.153 Dividend
28 Mar 202450.0650.1250.0650.1249.8141,500
27 Mar 202450.1450.1450.1050.1049.7945,700
26 Mar 202450.0850.1250.0850.1049.7939,100
25 Mar 202450.0850.1250.0850.0949.7847,600
22 Mar 202450.0850.1550.0850.1449.8361,000
21 Mar 202450.1350.1350.0850.0949.78116,600
20 Mar 202450.1350.1350.0750.1149.8028,000
19 Mar 202450.0650.1350.0650.1349.8256,200
18 Mar 202450.1550.1550.0950.1149.8046,300
15 Mar 202450.1150.1150.0650.0649.7539,300
14 Mar 202450.1050.1250.0650.1049.7949,500
13 Mar 202450.0750.0950.0650.0949.7827,900
12 Mar 202450.0150.0650.0150.0549.7440,700
11 Mar 202450.0750.0750.0350.0349.72150,600
08 Mar 202450.0150.0550.0150.0549.7457,600
07 Mar 202450.0150.0550.0150.0149.7044,100
06 Mar 202450.0050.0349.9849.9849.6762,100
05 Mar 202450.0050.0249.9949.9949.6892,400
04 Mar 202449.9850.0049.9749.9749.6652,200
01 Mar 202449.9550.0049.9349.9849.67237,100
01 Mar 20240.139 Dividend
29 Feb 202450.1150.1450.1050.1149.6628,400
28 Feb 202450.0850.1549.9450.0849.63160,100
27 Feb 202450.1250.1250.0950.1049.6560,800
26 Feb 202450.1450.1450.0750.1049.6536,800
23 Feb 202450.0850.1050.0850.0849.6354,000
22 Feb 202450.0550.1050.0550.0949.6446,200
21 Feb 202450.1150.1150.0550.0749.6246,700
20 Feb 202450.0650.0850.0350.0649.6251,200
16 Feb 202450.0250.0650.0250.0449.5941,600
15 Feb 202450.0350.0750.0350.0649.6140,400
14 Feb 202450.0250.0850.0250.0649.6173,700
13 Feb 202449.9950.0349.9950.0349.5835,000
12 Feb 202450.0450.0650.0250.0249.57136,200
09 Feb 202450.0250.0650.0150.0549.6022,800
08 Feb 202450.0650.0750.0250.0649.6134,100
07 Feb 202450.0050.0550.0050.0449.5939,900
06 Feb 202450.0050.0649.9950.0449.5956,600
05 Feb 202450.0250.0749.9950.0249.57155,500
02 Feb 202449.9650.0449.8750.0149.56127,700
01 Feb 202450.0550.0850.0050.0549.6043,700
01 Feb 20240.145 Dividend
31 Jan 202450.1150.2050.1050.1849.5942,700
30 Jan 202450.1150.1250.0650.1049.5171,100
29 Jan 202450.0750.1450.0650.1349.5356,700
26 Jan 202450.0950.1050.0450.0949.5048,000
25 Jan 202450.0350.0950.0350.0949.5014,500
24 Jan 202450.0550.0850.0150.0349.4467,600
23 Jan 202450.1250.1250.0150.0349.4427,800
22 Jan 202450.1050.1050.0350.1049.5174,000
19 Jan 202450.0350.0550.0150.0449.4536,700
18 Jan 202450.0450.0550.0150.0249.4334,600
17 Jan 202449.9650.0449.9650.0249.4330,700
16 Jan 202450.0350.0649.9949.9949.3966,800
12 Jan 202450.0550.0550.0250.0449.4532,900
11 Jan 202450.0150.0450.0150.0249.4386,300
10 Jan 202450.0550.0650.0250.0349.4324,900
09 Jan 202450.0150.0750.0150.0549.4647,100
08 Jan 202450.0650.0950.0050.0449.4566,500
05 Jan 202450.0250.0750.0050.0449.4553,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...