Stock listing
CBOE:MEAR iShares Short Maturity Municipal Bond Active ETF Stock
Follow iShares Short Maturity Municipal Bond Active ETF into a list and get an email when it puts out news.
Share price · CBOE:MEAR
$50.01 USD +0.03 (+0.1%)
Close on Nov 3, 2026
- Day range
- $49.96 – $50.03 USDNov 3, 2026
- Volume
- 279,563 sharesNov 3, 2026
- 52-week range
- $49.48 – $50.79 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $15.15M USDMedian day 241,750 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:MEAR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.01 | +0.03 | +0.1% | $49.96 | $50.03 | $49.96 | 279,563 | |
| $49.98 | -0.09 | -0.2% | $50.00 | $50.04 | $49.97 | 389,425 | |
| $50.07 | -0.01 | 0.0% | $50.15 | $50.15 | $50.07 | 182,400 | |
| $50.08 | +0.02 | 0.0% | $50.01 | $50.09 | $50.01 | 242,300 | |
| $50.06 | +0.067 | +0.1% | $50.00 | $50.08 | $50.00 | 165,500 | |
| $49.99 | -0.002 | 0.0% | $49.94 | $50.09 | $49.94 | 528,800 | |
| $50.00 | +0.025 | +0.1% | $49.90 | $50.06 | $49.90 | 436,200 | |
| $49.97 | 0.00 | 0.0% | $50.02 | $50.02 | $49.95 | 249,200 | |
| $49.97 | +0.09 | +0.2% | $49.90 | $49.99 | $49.90 | 234,100 | |
| $49.88 | +0.05 | +0.1% | $49.87 | $49.92 | $49.82 | 681,700 | |
| $49.83 | +0.02 | 0.0% | $49.90 | $49.90 | $49.63 | 269,800 | |
| $49.81 | -0.03 | -0.1% | $49.94 | $49.94 | $49.79 | 368,500 | |
| $49.84 | +0.037 | +0.1% | $49.80 | $49.90 | $49.78 | 411,600 | |
| $49.80 | +0.043 | +0.1% | $49.82 | $49.88 | $49.79 | 915,700 | |
| $49.76 | +0.03 | +0.1% | $49.74 | $49.77 | $49.69 | 393,500 | |
| $49.73 | +0.065 | +0.1% | $49.57 | $49.79 | $49.57 | 217,000 | |
| $49.67 | -0.015 | 0.0% | $49.71 | $49.73 | $49.65 | 477,700 | |
| $49.68 | +0.05 | +0.1% | $49.61 | $49.73 | $49.61 | 483,200 | |
| $49.63 | +0.08 | +0.2% | $49.55 | $49.65 | $49.50 | 347,100 | |
| $49.55 | -0.08 | -0.2% | $49.49 | $49.68 | $49.49 | 379,500 | |
| $49.63 | 0.00 | 0.0% | $49.70 | $49.70 | $49.61 | 341,400 | |
| $49.63 | +0.06 | +0.1% | $49.50 | $49.64 | $49.50 | 447,200 | |
| $49.57 | -0.02 | 0.0% | $49.69 | $49.69 | $49.57 | 231,800 | |
| $49.59 | -0.04 | -0.1% | $49.65 | $49.65 | $49.51 | 457,700 | |
| $49.63 | +0.04 | +0.1% | $49.61 | $49.71 | $49.57 | 850,100 | |
| $49.59 | -0.04 | -0.1% | $49.56 | $49.70 | $49.48 | 490,071 | |
| $49.63 | -0.03 | -0.1% | $49.58 | $49.66 | $49.58 | 366,458 | |
| $49.66 | -0.08 | -0.2% | $49.78 | $49.78 | $49.64 | 297,700 | |
| $49.74 | -0.08 | -0.2% | $49.80 | $49.85 | $49.71 | 416,900 | |
| $49.82 | -0.09 | -0.2% | $49.91 | $49.93 | $49.74 | 474,000 | |
| $49.91 | -0.02 | 0.0% | $50.00 | $50.00 | $49.87 | 578,700 | |
| $49.93 | -0.02 | 0.0% | $49.88 | $49.96 | $49.88 | 437,400 | |
| $49.95 | -0.04 | -0.1% | $49.90 | $50.08 | $49.90 | 182,600 | |
| $49.99 | +0.08 | +0.2% | $49.93 | $50.01 | $49.93 | 174,500 | |
| $49.91 | -0.02 | 0.0% | $49.96 | $49.97 | $49.87 | 213,700 | |
| $49.93 | +0.01 | 0.0% | $49.95 | $49.99 | $49.87 | 404,800 | |
| $49.92 | -0.01 | 0.0% | $49.90 | $49.98 | $49.89 | 186,000 | |
| $49.93 | 0.00 | 0.0% | $49.94 | $50.00 | $49.93 | 442,000 | |
| $49.93 | -0.07 | -0.1% | $49.99 | $50.02 | $49.92 | 984,600 | |
| $50.00 | -0.06 | -0.1% | $50.01 | $50.08 | $49.99 | 126,400 | |
| $50.06 | -0.02 | 0.0% | $50.11 | $50.11 | $50.03 | 386,100 | |
| $50.08 | +0.03 | +0.1% | $50.21 | $50.21 | $50.06 | 111,100 | |
| $50.05 | -0.02 | 0.0% | $50.12 | $50.12 | $50.05 | 195,500 | |
| $50.07 | +0.03 | +0.1% | $50.04 | $50.11 | $50.04 | 174,700 | |
| $50.04 | -0.17 | -0.3% | $50.04 | $50.12 | $50.04 | 151,600 | |
| $50.21 | -0.02 | 0.0% | $50.16 | $50.25 | $50.16 | 121,400 | |
| $50.23 | +0.02 | 0.0% | $50.27 | $50.27 | $50.23 | 174,400 | |
| $50.21 | -0.02 | 0.0% | $50.25 | $50.27 | $50.21 | 162,900 | |
| $50.23 | -0.02 | 0.0% | $50.24 | $50.25 | $50.20 | 93,500 | |
| $50.25 | +0.01 | 0.0% | $50.27 | $50.27 | $50.19 | 146,100 | |
| $50.24 | +0.02 | 0.0% | $50.24 | $50.24 | $50.17 | 100,800 | |
| $50.22 | 0.00 | 0.0% | $50.19 | $50.24 | $50.16 | 112,900 | |
| $50.22 | -0.01 | 0.0% | $50.21 | $50.22 | $50.17 | 99,700 | |
| $50.23 | +0.03 | +0.1% | $50.26 | $50.26 | $50.19 | 92,400 | |
| $50.20 | -0.02 | 0.0% | $50.17 | $50.22 | $50.13 | 188,800 | |
| $50.22 | +0.01 | 0.0% | $50.24 | $50.24 | $50.09 | 276,400 | |
| $50.21 | -0.01 | 0.0% | $50.24 | $50.24 | $50.14 | 152,000 | |
| $50.22 | +0.015 | 0.0% | $50.25 | $50.25 | $50.18 | 144,500 | |
| $50.21 | -0.015 | 0.0% | $50.23 | $50.23 | $50.17 | 141,000 | |
| $50.22 | +0.04 | +0.1% | $50.16 | $50.26 | $50.16 | 241,200 | |
| $50.18 | +0.01 | 0.0% | $50.12 | $50.21 | $50.12 | 160,600 | |
| $50.17 | +0.03 | +0.1% | $50.20 | $50.21 | $50.15 | 130,300 | |
| $50.14 | -0.03 | -0.1% | $50.20 | $50.20 | $50.10 | 101,900 | |
| $50.17 | +0.025 | 0.0% | $50.16 | $50.18 | $50.11 | 101,100 | |
| $50.15 | +0.025 | 0.0% | $50.19 | $50.19 | $50.10 | 207,900 | |
| $50.12 | -0.11 | -0.2% | $50.14 | $50.15 | $50.10 | 320,400 |
- Ticker
- CBOE:MEAR
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
iShares Short Maturity Municipal Bond Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Short Maturity Municipal Bond Active ETF.