iShares Short Maturity Mu... (MEAR)
CBOE: MEAR
· Real-Time Price · USD
50.44
0.04 (0.08%)
At close: Aug 21, 2025, 11:41 AM
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 50.42 | 50.45 | 50.40 | 50.40 | 50.40 | 0.00% | 72,745 |
| Aug 19, 2025 | 50.43 | 50.43 | 50.39 | 50.40 | 50.40 | -0.02% | 96,939 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.40 | 50.41 | 50.41 | 0.00% | 144,915 |
| Aug 15, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 50.41 | 0.02% | 154,400 |
| Aug 14, 2025 | 50.48 | 50.48 | 50.38 | 50.40 | 50.40 | 0.02% | 69,500 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 50.39 | -0.02% | 93,400 |
| Aug 12, 2025 | 50.40 | 50.41 | 50.38 | 50.40 | 50.40 | 0.06% | 137,800 |
| Aug 11, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 50.37 | -0.02% | 113,519 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.35 | 50.38 | 50.38 | 0.04% | 138,834 |
| Aug 7, 2025 | 50.30 | 50.38 | 50.30 | 50.36 | 50.36 | 0.02% | 82,616 |
| Aug 6, 2025 | 50.35 | 50.36 | 50.34 | 50.35 | 50.35 | 0.00% | 53,312 |
| Aug 5, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.35 | 0.06% | 97,200 |
| Aug 4, 2025 | 50.23 | 50.34 | 50.23 | 50.32 | 50.32 | 0.22% | 105,100 |
| Aug 1, 2025 | 50.29 | 50.33 | 50.21 | 50.21 | 50.21 | -0.28% | 128,118 |
| Jul 31, 2025 | 50.31 | 50.37 | 50.31 | 50.35 | 50.23 | 0.04% | 78,300 |
| Jul 30, 2025 | 50.38 | 50.39 | 50.33 | 50.33 | 50.22 | -0.04% | 65,306 |
| Jul 29, 2025 | 50.37 | 50.38 | 50.34 | 50.35 | 50.23 | 0.00% | 89,800 |
| Jul 28, 2025 | 50.34 | 50.35 | 50.31 | 50.35 | 50.23 | 0.04% | 121,030 |
| Jul 25, 2025 | 50.33 | 50.34 | 50.31 | 50.33 | 50.21 | 0.06% | 89,000 |
| Jul 24, 2025 | 50.25 | 50.36 | 50.25 | 50.30 | 50.18 | 0.00% | 339,716 |