Canada markets open in 1 hour 44 minutes

BlackRock Short Maturity Municipal Bond ETF (MEAR)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
50.01+0.02 (+0.05%)
At close: 03:59PM EDT
48.67 -1.35 (-2.69%)
After hours: 04:05PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202450.0150.0550.0150.0150.0190,800
May 06, 202449.9550.0049.9549.9949.9937,700
May 03, 202449.9450.0149.9449.9749.97271,800
May 02, 202449.9249.9949.9249.9749.97252,100
May 01, 202450.0050.0249.8849.9549.95190,400
May 01, 20240.158 Dividend
Apr 30, 202450.0650.0650.0450.0449.8844,300
Apr 29, 202450.0650.0650.0450.0549.8987,600
Apr 26, 202450.0750.0850.0450.0649.90294,000
Apr 25, 202450.0250.0650.0250.0649.9034,700
Apr 24, 202450.0450.0650.0050.0049.8479,300
Apr 23, 202450.0150.0750.0150.0549.8946,200
Apr 22, 202450.0150.0450.0150.0349.8755,200
Apr 19, 202450.0450.0450.0250.0449.8859,100
Apr 18, 202450.0450.0449.9950.0149.8635,100
Apr 17, 202450.0050.0449.9850.0349.8743,100
Apr 16, 202449.9750.0149.9649.9649.80431,200
Apr 15, 202449.9850.0049.9750.0049.8437,500
Apr 12, 202449.9950.0249.9749.9949.8345,300
Apr 11, 202449.9349.9949.9349.9649.8095,000
Apr 10, 202449.9649.9749.9449.9549.7942,000
Apr 09, 202449.9550.0249.9549.9949.8361,400
Apr 08, 202449.9950.0149.9649.9649.8076,700
Apr 05, 202449.9649.9949.9649.9849.8235,900
Apr 04, 202449.9550.0049.9549.9949.8351,100
Apr 03, 202450.0050.0049.9349.9749.8149,300
Apr 02, 202449.9749.9849.9249.9649.8098,300
Apr 01, 202450.0450.0449.9449.9749.8195,300
Apr 01, 20240.153 Dividend
Mar 28, 202450.0650.1250.0650.1249.8141,500
Mar 27, 202450.1450.1450.1050.1049.7945,700
Mar 26, 202450.0850.1250.0850.1049.7939,100
Mar 25, 202450.0850.1250.0850.0949.7847,600
Mar 22, 202450.0850.1550.0850.1449.8361,000
Mar 21, 202450.1350.1350.0850.0949.78116,600
Mar 20, 202450.1350.1350.0750.1149.8028,000
Mar 19, 202450.0650.1350.0650.1349.8256,200
Mar 18, 202450.1550.1550.0950.1149.8046,300
Mar 15, 202450.1150.1150.0650.0649.7539,300
Mar 14, 202450.1050.1250.0650.1049.7949,500
Mar 13, 202450.0750.0950.0650.0949.7827,900
Mar 12, 202450.0150.0650.0150.0549.7440,700
Mar 11, 202450.0750.0750.0350.0349.72150,600
Mar 08, 202450.0150.0550.0150.0549.7457,600
Mar 07, 202450.0150.0550.0150.0149.7044,100
Mar 06, 202450.0050.0349.9849.9849.6762,100
Mar 05, 202450.0050.0249.9949.9949.6892,400
Mar 04, 202449.9850.0049.9749.9749.6652,200
Mar 01, 202449.9550.0049.9349.9849.67237,100
Mar 01, 20240.139 Dividend
Feb 29, 202450.1150.1450.1050.1149.6628,400
Feb 28, 202450.0850.1549.9450.0849.63160,100
Feb 27, 202450.1250.1250.0950.1049.6560,800
Feb 26, 202450.1450.1450.0750.1049.6536,800
Feb 23, 202450.0850.1050.0850.0849.6354,000
Feb 22, 202450.0550.1050.0550.0949.6446,200
Feb 21, 202450.1150.1150.0550.0749.6246,700
Feb 20, 202450.0650.0850.0350.0649.6251,200
Feb 16, 202450.0250.0650.0250.0449.5941,600
Feb 15, 202450.0350.0750.0350.0649.6140,400
Feb 14, 202450.0250.0850.0250.0649.6173,700
Feb 13, 202449.9950.0349.9950.0349.5835,000
Feb 12, 202450.0450.0650.0250.0249.57136,200
Feb 09, 202450.0250.0650.0150.0549.6022,800
Feb 08, 202450.0650.0750.0250.0649.6134,100
Feb 07, 202450.0050.0550.0050.0449.5939,900
Feb 06, 202450.0050.0649.9950.0449.5956,600
Feb 05, 202450.0250.0749.9950.0249.57155,500
Feb 02, 202449.9650.0449.8750.0149.56127,700
Feb 01, 202450.0550.0850.0050.0549.6043,700
Feb 01, 20240.145 Dividend
Jan 31, 202450.1150.2050.1050.1849.5942,700
Jan 30, 202450.1150.1250.0650.1049.5171,100
Jan 29, 202450.0750.1450.0650.1349.5356,700
Jan 26, 202450.0950.1050.0450.0949.5048,000
Jan 25, 202450.0350.0950.0350.0949.5014,500
Jan 24, 202450.0550.0850.0150.0349.4467,600
Jan 23, 202450.1250.1250.0150.0349.4427,800
Jan 22, 202450.1050.1050.0350.1049.5174,000
Jan 19, 202450.0350.0550.0150.0449.4536,700
Jan 18, 202450.0450.0550.0150.0249.4334,600
Jan 17, 202449.9650.0449.9650.0249.4330,700
Jan 16, 202450.0350.0649.9949.9949.3966,800
Jan 12, 202450.0550.0550.0250.0449.4532,900
Jan 11, 202450.0150.0450.0150.0249.4386,300
Jan 10, 202450.0550.0650.0250.0349.4324,900
Jan 09, 202450.0150.0750.0150.0549.4647,100
Jan 08, 202450.0650.0950.0050.0449.4566,500
Jan 05, 202450.0250.0750.0050.0449.4553,500
Jan 04, 202450.0850.1050.0650.0649.4730,100
Jan 03, 202450.0450.0949.9950.0849.4992,700
Jan 02, 202450.0350.0550.0150.0549.4630,900
Dec 29, 202350.0550.0649.9349.9949.40106,500
Dec 28, 202349.9950.0649.9449.9449.35109,400
Dec 27, 202350.0550.0849.9750.0649.4786,000
Dec 26, 202349.9750.0449.9750.0449.4555,600
Dec 22, 202349.9350.0349.9250.0249.43175,300
Dec 21, 202349.9750.0049.9249.9749.3786,800
Dec 20, 202349.9550.0149.9549.9849.3947,800
Dec 19, 202350.0150.0149.9449.9649.3777,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...