Indicators

Short Maturity Muni Bond Ishares ETF (NY: MEAR )

50.09 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.07	50.11	50.06	50.07	14,700	-0.02(-0.03%)
May 28, 2020	50.08	50.12	50.04	50.09	20,402	+0.01(+0.01%)
May 27, 2020	50.08	50.10	50.05	50.09	11,452	-0.02(-0.03%)
May 26, 2020	50.15	50.15	50.05	50.10	20,241	+0.02(+0.03%)
May 22, 2020	50.03	50.09	50.03	50.09	5,700	+0.02(+0.05%)
May 21, 2020	50.04	50.10	50.02	50.06	32,615	+0.04(+0.07%)
May 20, 2020	49.96	50.07	49.96	50.02	18,611	+0.00(+0.01%)
May 19, 2020	50.09	50.09	49.90	50.02	72,999	+0.06(+0.12%)
May 18, 2020	50.00	50.02	49.96	49.96	106,087	-0.01(-0.02%)
May 15, 2020	49.96	49.98	49.94	49.97	15,400	+0.04(+0.08%)
May 14, 2020	49.97	49.97	49.87	49.93	11,237	+0.00(+0.00%)
May 13, 2020	49.91	49.97	49.87	49.93	28,721	+0.03(+0.06%)
May 12, 2020	49.92	49.97	49.84	49.90	70,727	+0.01(+0.02%)
May 11, 2020	49.94	49.94	49.85	49.89	439,571	-0.02(-0.04%)
May 08, 2020	49.94	49.94	49.80	49.91	20,100	+0.00(+0.01%)
May 07, 2020	49.90	49.92	49.81	49.91	62,595	+0.04(+0.08%)
May 06, 2020	49.86	49.89	49.81	49.87	20,626	-0.02(-0.05%)
May 05, 2020	49.84	49.91	49.82	49.89	14,537	+0.04(+0.09%)
May 04, 2020	49.72	49.90	49.72	49.85	35,263	-0.02(-0.05%)

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.