Get the Stockscreener App
50.00
0.06%
-0.03
After Hours:
50.02
0.02
+0.04%
BlackRock Short Maturity Municipal Bond ETF Stock (MEAR) Price History
The historical daily chart and data for BlackRock Short Maturity Municipal Bond ETF stock (MEAR), show that the latest closing stock price as of May 09, 2024, is $50.00.
- BlackRock Short Maturity Municipal Bond ETF all-time high stock price is $52.06, occurred on December 19, 2016.
- The lowest BlackRock Short Maturity Municipal Bond ETF stock price recorded was $48.59 on March 19, 2020. Since then, BlackRock Short Maturity Municipal Bond ETF's stock price has risen over 2.91% to $50.00 now.
- The 52-week high stock price for MEAR is $50.20, representing a 0.40% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for MEAR is $49.61, indicating a -0.78% decrease from the current share price, occurred on November 01, 2023.
- The closing price of BlackRock Short Maturity Municipal Bond ETF (MEAR) stock in the beginning of 2023 was $50.09. The stock closed the year at $49.72, a loss of over -0.74% for the year.
The table below shows more information about MEAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $50.03 | $49.97 | $0.06 | 108,026.0 | -0.06% |
| May 08, 2024 | $50.15 | $50.01 | $0.1408 | 43,272.0 | +0.03% |
| May 07, 2024 | $50.05 | $50.01 | $0.04 | 90,759.0 | +0.05% |
| May 06, 2024 | $50.00 | $49.95 | $0.0462 | 37,717.0 | +0.04% |
| May 03, 2024 | $50.01 | $49.94 | $0.0699 | 271,772.0 | +0.01% |
| May 02, 2024 | $49.99 | $49.92 | $0.07 | 252,128.0 | +0.03% |
| May 01, 2024 | $50.02 | $49.88 | $0.1399 | 190,441.0 | -0.18% |
| Apr 30, 2024 | $50.06 | $50.04 | $0.02 | 44,284.0 | -0.02% |
| Apr 29, 2024 | $50.06 | $50.04 | $0.02 | 87,585.0 | -0.01% |
| Apr 26, 2024 | $50.08 | $50.04 | $0.04 | 293,968.0 | -0.01% |
| Apr 25, 2024 | $50.06 | $50.02 | $0.04 | 34,700.0 | +0.12% |
| Apr 24, 2024 | $50.06 | $50.00 | $0.06 | 79,318.0 | -0.10% |
| Apr 23, 2024 | $50.07 | $50.01 | $0.06 | 46,184.0 | +0.04% |
| Apr 22, 2024 | $50.04 | $50.01 | $0.0323 | 55,168.0 | -0.02% |
| Apr 19, 2024 | $50.04 | $50.02 | $0.02 | 59,063.0 | +0.05% |
| Apr 18, 2024 | $50.04 | $49.99 | $0.045 | 35,083.0 | -0.02% |
| Apr 17, 2024 | $50.04 | $49.98 | $0.06 | 43,139.0 | +0.13% |
| Apr 16, 2024 | $50.01 | $49.96 | $0.05 | 36,081.0 | -0.08% |
| Apr 15, 2024 | $50.00 | $49.97 | $0.03 | 37,535.0 | +0.03% |
| Apr 12, 2024 | $50.02 | $49.98 | $0.045 | 45,271.0 | +0.05% |
| Apr 11, 2024 | $49.99 | $49.93 | $0.0599 | 95,025.0 | +0.02% |
| Apr 10, 2024 | $49.97 | $49.95 | $0.0249 | 42,039.0 | -0.08% |
BlackRock Short Maturity Municipal Bond ETF Stock (MEAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BlackRock Short Maturity Municipal Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BlackRock Short Maturity Municipal Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
BlackRock Short Maturity Municipal Bond ETF Stock (MEAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $50.15 | $49.88 | $0.2698 | 1,102,141.0 | -0.08% |
| Apr, 2024 | $50.08 | $49.92 | $0.1559 | 1,502,319.0 | -0.16% |
| Mar, 2024 | $50.15 | $49.93 | $0.22 | 1,335,485.0 | +0.02% |
| Feb, 2024 | $50.15 | $49.87 | $0.28 | 1,291,528.0 | -0.14% |
| Jan, 2024 | $50.20 | $49.96 | $0.24 | 1,036,249.0 | +0.38% |
BlackRock Short Maturity Municipal Bond ETF Stock (MEAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.08 | $49.85 | $0.23 | 1,807,249.0 | -0.10% |
| Nov, 2023 | $50.10 | $49.61 | $0.495 | 1,883,019.0 | +0.46% |
| Oct, 2023 | $49.87 | $49.63 | $0.24 | 2,186,436.0 | +0.00% |
| Sep, 2023 | $49.93 | $49.78 | $0.15 | 1,709,931.0 | -0.30% |
| Aug, 2023 | $50.01 | $49.76 | $0.25 | 3,375,355.0 | +0.12% |
| Jul, 2023 | $50.01 | $49.75 | $0.26 | 1,623,850.0 | +0.02% |
| Jun, 2023 | $49.97 | $49.67 | $0.2998 | 1,615,695.0 | +0.12% |
| May, 2023 | $49.86 | $49.68 | $0.1841 | 1,094,535.0 | +0.00% |
| Apr, 2023 | $49.94 | $49.69 | $0.25 | 1,061,512.0 | -0.26% |
| Mar, 2023 | $49.96 | $49.60 | $0.36 | 2,129,217.0 | +0.44% |
| Feb, 2023 | $49.84 | $49.70 | $0.14 | 2,165,602.0 | -0.40% |
| Jan, 2023 | $49.95 | $49.68 | $0.27 | 2,219,622.0 | +0.44% |
BlackRock Short Maturity Municipal Bond ETF Stock (MEAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.84 | $49.63 | $0.21 | 1,727,625.0 | -0.14% |
| Nov, 2022 | $49.89 | $49.56 | $0.33 | 1,179,257.0 | +0.28% |
| Oct, 2022 | $49.75 | $49.56 | $0.19 | 1,936,690.0 | +0.01% |
| Sep, 2022 | $49.80 | $49.54 | $0.26 | 3,306,280.0 | -0.19% |
| Aug, 2022 | $49.89 | $49.67 | $0.22 | 1,111,479.0 | -0.22% |
| Jul, 2022 | $49.87 | $49.70 | $0.17 | 1,593,118.0 | +0.26% |
| Jun, 2022 | $49.84 | $49.57 | $0.27 | 2,216,853.0 | -0.08% |
| May, 2022 | $49.78 | $49.57 | $0.21 | 2,519,998.0 | +0.24% |
| Apr, 2022 | $49.80 | $49.59 | $0.21 | 1,654,203.0 | -0.24% |
| Mar, 2022 | $49.92 | $49.71 | $0.2095 | 883,520.0 | -0.32% |
| Feb, 2022 | $50.07 | $49.82 | $0.25 | 1,187,519.0 | -0.04% |
| Jan, 2022 | $50.12 | $49.90 | $0.22 | 1,399,587.0 | -0.34% |
0.86%
Cap:
|
Volume (24h):