iShares Short Maturity Muni Bd Act ETF (MEAR)
50.21
+0.03
(+0.06%)
USD |
BATS |
Nov 22, 16:00
50.21
0.00 (0.00%)
Pre-Market: 20:00
MEAR Price: 50.21 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 50.19 | 50.22 | 50.17 | 50.21 | 99983.00 |
| Nov 21, 2024 | 50.17 | 50.23 | 50.17 | 50.18 | 128266.0 |
| Nov 20, 2024 | 50.16 | 50.22 | 50.05 | 50.17 | 150459.0 |
| Nov 19, 2024 | 50.19 | 50.24 | 50.16 | 50.22 | 107074.0 |
| Nov 18, 2024 | 50.18 | 50.22 | 50.15 | 50.19 | 179924.0 |
| Nov 15, 2024 | 50.16 | 50.22 | 50.13 | 50.20 | 365504.0 |
| Nov 14, 2024 | 50.17 | 50.20 | 50.13 | 50.19 | 178590.0 |
| Nov 13, 2024 | 50.16 | 50.19 | 50.11 | 50.14 | 182774.0 |
| Nov 12, 2024 | 50.10 | 50.15 | 50.08 | 50.08 | 139782.0 |
| Nov 11, 2024 | 50.14 | 50.16 | 50.11 | 50.15 | 148461.0 |
| Nov 08, 2024 | 50.11 | 50.18 | 50.11 | 50.12 | 207030.0 |
| Nov 07, 2024 | 50.00 | 50.13 | 50.00 | 50.08 | 162480.0 |
| Nov 06, 2024 | 50.06 | 50.10 | 50.00 | 50.00 | 121300.0 |
| Nov 05, 2024 | 50.06 | 50.15 | 50.06 | 50.09 | 129324.0 |
| Nov 04, 2024 | 50.09 | 50.11 | 50.06 | 50.09 | 102014.0 |
| Nov 01, 2024 | 50.21 | 50.21 | 50.03 | 50.06 | 230287.0 |
| Oct 31, 2024 | 50.20 | 50.20 | 50.15 | 50.15 | 92948.00 |
| Oct 30, 2024 | 50.24 | 50.24 | 50.15 | 50.19 | 71170.00 |
| Oct 29, 2024 | 50.22 | 50.22 | 50.14 | 50.21 | 52556.00 |
| Oct 28, 2024 | 50.20 | 50.20 | 50.14 | 50.14 | 83435.00 |
| Oct 25, 2024 | 50.17 | 50.20 | 50.17 | 50.18 | 44728.00 |
| Oct 24, 2024 | 50.13 | 50.16 | 50.11 | 50.14 | 32906.00 |
| Oct 23, 2024 | 50.19 | 50.19 | 50.12 | 50.15 | 46749.00 |
| Oct 22, 2024 | 50.15 | 50.19 | 50.12 | 50.16 | 56830.00 |
| Oct 21, 2024 | 50.11 | 50.20 | 50.11 | 50.19 | 33195.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.94
Minimum
Mar 23 2020
50.34
Maximum
Sep 08 2020
50.00
Average
50.06
Median