Cboe BZX · MEAR · ETF
iShares Short Maturity Municipal Bond Active ETF (MEAR) ETF price history
Every Cboe BZX trading session of iShares Short Maturity Municipal Bond Active ETF from Mar 5, 2015 to Sep 28, 2026: 2,909 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEAR adjusted close, 2015 to 2026
- $50.27
- All time high, 2026
- $50.35
- 52 week high, $49.04 low
- 2,909
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
MEAR key facts
- iShares Short Maturity Municipal Bond Active ETF (MEAR) closed at $49.63 on Sep 28, 2026 on Cboe BZX.
- MEAR's all time high close is $50.27, set on Jun 29, 2026; its all time low close is $41.44 on Jun 10, 2015.
- MEAR's 52 week range is $49.04 to $50.35.
- MEAR returned +0.7% over the year to Sep 28, 2026 and +11.6% over five years.
- Over ten years MEAR returned +18%, +1.7% a year compounded.
- MEAR's deepest drawdown was -2.7% from Mar 6, 2020 to Mar 23, 2020.
- DataCedar holds 2,909 daily sessions of MEAR history from Mar 5, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MEAR price chart, 2015 to 2026
MEAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -1.3% |
| 6 months | -0.4% |
| Year to date | +0.0% |
| 1 year | +0.7% |
| 3 years | +8.9% |
| 5 years | +11.6% |
| 10 years | +18.0% |
| Since Mar 5, 2015 | +19.1% |
| Compound annual growth, 11.6 years | +1.5% |
MEAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.27 on Jun 29, 2026
- All time low close
- $41.44 on Jun 10, 2015
- 52 week high
- $50.35 on Jul 9, 2026
- 52 week low
- $49.04 on Sep 30, 2025
- Deepest drawdown
- -2.7% from Mar 6, 2020 to Mar 23, 2020, recovered Jun 30, 2020
- Best single session
- +1.1% on Apr 3, 2020
- Worst single session
- -1.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 0.9%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +4%
- Worst calendar year
- 2021, +0%
MEAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 5, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.67 | $50.35 | $49.58 | $49.63 | -0.0% | 34.5M | 185 |
| 2025 | $47.88 | $49.98 | $47.70 | $49.64 | +3.8% | 38.4M | 250 |
| 2024 | $46.30 | $48.14 | $46.24 | $47.84 | +3.4% | 22.6M | 252 |
| 2023 | $44.54 | $46.35 | $44.48 | $46.27 | +3.9% | 22.9M | 250 |
| 2022 | $44.47 | $44.56 | $44.04 | $44.52 | +0.1% | 20.9M | 251 |
| 2021 | $44.41 | $44.76 | $44.31 | $44.48 | +0.0% | 9.4M | 252 |
| 2020 | $44.00 | $44.67 | $40.77 | $44.45 | +1.2% | 14.4M | 253 |
| 2019 | $43.11 | $44.06 | $43.02 | $43.93 | +1.9% | 8.4M | 252 |
| 2018 | $42.44 | $43.59 | $42.36 | $43.11 | +1.6% | 6.6M | 251 |
| 2017 | $42.88 | $42.88 | $41.90 | $42.42 | +1.1% | 1.9M | 251 |
| 2016 | $41.86 | $43.86 | $41.74 | $41.95 | +0.2% | 1.6M | 252 |
| 2015 | $41.71 | $42.65 | $41.30 | $41.88 | n/a | 839.7K | 210 |
MEAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $49.63 | -0.9% |
| August 2026 | $50.09 | -0.0% |
| July 2026 | $50.11 | -0.3% |
| June 2026 | $50.26 | +0.3% |
| May 2026 | $50.12 | +0.3% |
| April 2026 | $49.97 | +0.2% |
| March 2026 | $49.87 | -0.3% |
| February 2026 | $50.03 | +0.4% |
| January 2026 | $49.84 | +0.4% |
| December 2025 | $49.64 | +0.3% |
| November 2025 | $49.50 | +0.2% |
| October 2025 | $49.38 | +0.1% |
About the MEAR data
Daily bars. 2,909 sessions from Mar 5, 2015 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MEAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MDCR Pacer Swan SOS Moderate December ETF
- MDEV First Trust Indxx Medical Devices ETF
- MDLV Morgan Dempsey Large Cap Value ETF
- MDPL Monarch Dividend Plus Index ETF
- MEGX Corgi U.S. Mega-Cap Growth 2x Daily ETF
- MEIB Direxion META Defined Income Boost ETF
- MEMY Tuttle Capital Meme Stock Income Blast ETF
- METG Leverage Shares 2X Long META Daily ETF
Common questions
MEAR share price history
