MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MEAR — iShares Short Maturity Municipal Bond Active ETF
Cboe BZXiShares Short Maturity Municipal Bond Active ETF
$49.63
+0.06(+0.12%)
- O
- 49.50
- H
- 49.64
- L
- 49.50
- V
- 445.21K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.63
Period Return-0.72%
Period High$50.79
Period Low$49.48
Avg Daily Volume167.9K
Total Trading Days365
MEAR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.50 | $49.64 | $49.50 | $49.63 | +$0.06 | +0.12% | 445,209 | $49.59 | $49.50 $49.64 |
| Oct 2, 2026 | $49.69 | $49.69 | $49.57 | $49.57 | $-0.02 | -0.04% | 231,781 | $49.63 | $49.57 $49.69 |
| Oct 1, 2026 | $49.65 | $49.65 | $49.51 | $49.59 | $-0.04 | -0.08% | 457,687 | $49.59 | $49.51 $49.65 |
| Sep 30, 2026 | $49.61 | $49.71 | $49.57 | $49.63 | +$0.04 | +0.08% | 850,101 | $49.63 | $49.57 $49.71 |
| Sep 29, 2026 | $49.56 | $49.70 | $49.48 | $49.59 | $-0.04 | -0.08% | 490,071 | $49.57 | $49.48 $49.70 |
| Sep 28, 2026 | $49.58 | $49.66 | $49.58 | $49.63 | $-0.03 | -0.06% | 366,459 | $49.61 | $49.58 $49.66 |
| Sep 25, 2026 | $49.78 | $49.78 | $49.64 | $49.66 | $-0.08 | -0.16% | 297,762 | $49.70 | $49.64 $49.78 |
| Sep 24, 2026 | $49.80 | $49.85 | $49.71 | $49.74 | $-0.08 | -0.16% | 416,866 | $49.74 | $49.71 $49.85 |
| Sep 23, 2026 | $49.91 | $49.93 | $49.74 | $49.82 | $-0.09 | -0.18% | 473,954 | $49.84 | $49.74 $49.93 |
| Sep 22, 2026 | $50.00 | $50.00 | $49.87 | $49.91 | $-0.02 | -0.04% | 578,661 | $49.92 | $49.87 $50.00 |
| Sep 21, 2026 | $49.88 | $49.96 | $49.88 | $49.93 | $-0.02 | -0.04% | 437,356 | $49.93 | $49.88 $49.96 |
| Sep 18, 2026 | $49.90 | $50.08 | $49.90 | $49.95 | $-0.04 | -0.08% | 182,564 | $49.94 | $49.90 $50.08 |
| Sep 17, 2026 | $49.93 | $50.01 | $49.93 | $49.99 | +$0.08 | +0.16% | 174,487 | $49.97 | $49.93 $50.01 |
| Sep 16, 2026 | $49.96 | $49.97 | $49.87 | $49.91 | $-0.02 | -0.04% | 213,739 | $49.95 | $49.87 $49.97 |
| Sep 15, 2026 | $49.95 | $49.99 | $49.87 | $49.93 | +$0.01 | +0.02% | 404,781 | $49.93 | $49.87 $49.99 |
| Sep 14, 2026 | $49.90 | $49.98 | $49.89 | $49.92 | $-0.01 | -0.02% | 185,968 | $49.94 | $49.89 $49.98 |
| Sep 11, 2026 | $49.94 | $50.00 | $49.93 | $49.93 | +$0.00 | +0.00% | 442,029 | $49.97 | $49.93 $50.00 |
| Sep 10, 2026 | $49.99 | $50.02 | $49.92 | $49.93 | $-0.07 | -0.14% | 985,077 | $49.96 | $49.92 $50.02 |
| Sep 9, 2026 | $50.01 | $50.08 | $49.99 | $50.00 | $-0.06 | -0.12% | 128,915 | $50.03 | $49.99 $50.08 |
| Sep 8, 2026 | $50.11 | $50.11 | $50.03 | $50.06 | $-0.02 | -0.04% | 386,104 | $50.09 | $50.03 $50.11 |
| Sep 4, 2026 | $50.21 | $50.21 | $50.06 | $50.08 | +$0.03 | +0.06% | 111,298 | $50.09 | $50.06 $50.21 |
| Sep 3, 2026 | $50.12 | $50.12 | $50.05 | $50.05 | $-0.02 | -0.04% | 195,480 | $50.09 | $50.05 $50.12 |
| Sep 2, 2026 | $50.04 | $50.11 | $50.04 | $50.07 | +$0.03 | +0.06% | 174,749 | $50.08 | $50.04 $50.11 |
| Sep 1, 2026 | $50.04 | $50.12 | $50.04 | $50.04 | $-0.17 | -0.34% | 151,609 | $50.07 | $50.04 $50.12 |
| Aug 31, 2026 | $50.16 | $50.25 | $50.16 | $50.21 | $-0.02 | -0.04% | 121,394 | $50.23 | $50.16 $50.25 |
| Aug 28, 2026 | $50.27 | $50.27 | $50.23 | $50.23 | +$0.02 | +0.04% | 174,400 | $50.25 | $50.23 $50.27 |
| Aug 27, 2026 | $50.25 | $50.27 | $50.21 | $50.21 | $-0.02 | -0.04% | 163,291 | $50.26 | $50.21 $50.27 |
| Aug 26, 2026 | $50.24 | $50.25 | $50.20 | $50.23 | $-0.02 | -0.04% | 93,472 | $50.23 | $50.20 $50.25 |
| Aug 25, 2026 | $50.27 | $50.27 | $50.19 | $50.25 | +$0.01 | +0.02% | 146,064 | $50.22 | $50.19 $50.27 |
| Aug 24, 2026 | $50.24 | $50.24 | $50.17 | $50.24 | +$0.02 | +0.04% | 100,776 | $50.21 | $50.17 $50.24 |