iShares Short Maturity Mu... (MEAR)
CBOE: MEAR
· Real-Time Price · USD
50.38
-0.13 (-0.26%)
At close: Oct 01, 2025, 3:52 PM
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 50.20 | 50.59 | 50.20 | 50.51 | n/a | 0.10% | 119,929 |
| Sep 29, 2025 | 50.55 | 50.55 | 50.40 | 50.46 | 50.46 | -0.02% | 94,200 |
| Sep 26, 2025 | 50.47 | 50.54 | 50.45 | 50.47 | 50.47 | -0.04% | 92,535 |
| Sep 25, 2025 | 50.55 | 50.55 | 50.49 | 50.49 | 50.49 | -0.10% | 162,800 |
| Sep 24, 2025 | 50.56 | 50.57 | 50.53 | 50.54 | 50.54 | -0.04% | 106,300 |
| Sep 23, 2025 | 50.59 | 50.59 | 50.55 | 50.56 | 50.56 | 0.02% | 330,643 |
| Sep 22, 2025 | 50.57 | 50.60 | 50.55 | 50.55 | 50.55 | 0.00% | 149,337 |
| Sep 19, 2025 | 50.57 | 50.65 | 50.53 | 50.55 | 50.55 | -0.02% | 125,200 |
| Sep 18, 2025 | 50.56 | 50.61 | 50.52 | 50.56 | 50.56 | 0.04% | 95,000 |
| Sep 17, 2025 | 50.53 | 50.60 | 50.53 | 50.54 | 50.54 | 0.12% | 115,400 |
| Sep 16, 2025 | 50.47 | 50.64 | 50.47 | 50.48 | 50.48 | -0.14% | 290,100 |
| Sep 15, 2025 | 50.53 | 50.57 | 50.51 | 50.55 | 50.55 | 0.12% | 107,000 |
| Sep 12, 2025 | 50.43 | 50.55 | 50.43 | 50.49 | 50.49 | -0.02% | 95,700 |
| Sep 11, 2025 | 50.46 | 50.54 | 50.46 | 50.50 | 50.50 | 0.04% | 119,335 |
| Sep 10, 2025 | 50.46 | 50.52 | 50.46 | 50.48 | 50.48 | -0.02% | 360,802 |
| Sep 9, 2025 | 50.53 | 50.53 | 50.45 | 50.49 | 50.49 | 0.06% | 238,100 |
| Sep 8, 2025 | 50.47 | 50.48 | 50.44 | 50.46 | 50.46 | 0.00% | 160,500 |
| Sep 5, 2025 | 50.40 | 50.54 | 50.38 | 50.46 | 50.46 | 0.08% | 201,800 |
| Sep 4, 2025 | 50.44 | 50.44 | 50.35 | 50.42 | 50.42 | 0.14% | 117,800 |
| Sep 3, 2025 | 50.34 | 50.39 | 50.34 | 50.35 | 50.35 | 0.04% | 151,401 |
Page 1 of 133