Short Maturity Bond Ishares ETF (NY: NEAR )

51.18 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 44.89 44.93 44.89 44.93 2,571,114 +0.02(+0.04%)
Jun 29, 2020 44.95 44.95 44.89 44.91 1,305,932 +0.00(+0.00%)
Jun 26, 2020 44.85 44.92 44.85 44.91 1,022,177 +0.01(+0.03%)
Jun 25, 2020 44.94 44.94 44.89 44.90 795,804 -0.02(-0.05%)
Jun 24, 2020 44.87 44.92 44.87 44.92 681,630 +0.04(+0.08%)
Jun 23, 2020 44.89 44.89 44.86 44.88 675,126 +0.02(+0.04%)
Jun 22, 2020 44.88 44.88 44.86 44.86 776,180 +0.01(+0.03%)
Jun 19, 2020 44.86 44.94 44.83 44.85 3,268,674 +0.01(+0.03%)
Jun 18, 2020 44.83 44.85 44.81 44.84 515,901 +0.04(+0.08%)
Jun 17, 2020 44.78 44.82 44.78 44.80 1,010,882 +0.02(+0.04%)
Jun 16, 2020 44.76 44.78 44.75 44.78 1,337,020 +0.02(+0.05%)
Jun 15, 2020 44.78 44.78 44.74 44.76 673,518 +0.01(+0.03%)
Jun 12, 2020 44.76 44.78 44.70 44.75 978,431 +0.04(+0.10%)
Jun 11, 2020 44.78 44.78 44.65 44.70 1,466,524 -0.06(-0.14%)
Jun 10, 2020 44.74 44.77 44.72 44.77 2,003,901 +0.05(+0.12%)
Jun 09, 2020 44.69 44.75 44.69 44.71 1,796,252 +0.02(+0.04%)
Jun 08, 2020 44.68 44.72 44.68 44.69 3,879,492 +0.01(+0.02%)
Jun 05, 2020 44.66 44.71 44.65 44.69 2,974,588 +0.04(+0.10%)
Jun 04, 2020 44.65 44.68 44.61 44.64 15,999,828 -0.03(-0.06%)
Jun 03, 2020 44.65 44.70 44.65 44.67 910,076 +0.01(+0.02%)
Jun 02, 2020 44.67 44.68 44.62 44.66 460,113 +0.01(+0.02%)
Jun 01, 2020 44.62 44.66 44.57 44.65 668,086 +0.04(+0.10%)
May 29, 2020 44.57 44.61 44.57 44.60 702,922 +0.04(+0.08%)
May 28, 2020 44.60 44.60 44.54 44.57 854,773 +0.02(+0.04%)
May 27, 2020 44.55 44.59 44.52 44.55 923,423 +0.00(+0.00%)
May 26, 2020 44.49 44.56 44.49 44.55 699,847 +0.05(+0.12%)
May 22, 2020 44.48 44.51 44.48 44.50 1,212,558 -0.01(-0.02%)
May 21, 2020 44.50 44.51 44.48 44.51 487,447 +0.03(+0.06%)
May 20, 2020 44.47 44.51 44.43 44.48 788,837 +0.05(+0.12%)
May 19, 2020 44.43 44.44 44.41 44.42 696,146 +0.04(+0.08%)
May 18, 2020 44.41 44.42 44.38 44.39 860,704 -0.01(-0.02%)
May 15, 2020 44.32 44.40 44.32 44.40 479,761 +0.04(+0.08%)
May 14, 2020 44.33 44.38 44.32 44.36 617,106 +0.06(+0.14%)
May 13, 2020 44.33 44.37 44.30 44.30 598,760 -0.03(-0.06%)
May 12, 2020 44.29 44.34 44.28 44.33 719,670 +0.05(+0.12%)
May 11, 2020 44.25 44.29 44.25 44.27 743,526 +0.03(+0.06%)
May 08, 2020 44.25 44.27 44.24 44.25 630,579 +0.02(+0.05%)
May 07, 2020 44.21 44.23 44.19 44.22 584,677 +0.04(+0.09%)
May 06, 2020 44.15 44.21 44.15 44.18 1,086,509 +0.00(+0.00%)
May 05, 2020 44.19 44.20 44.13 44.18 857,558 +0.02(+0.04%)
May 04, 2020 44.16 44.17 44.13 44.16 1,250,383 +0.04(+0.08%)
May 01, 2020 44.17 44.18 44.09 44.13 800,680 +0.02(+0.04%)
Apr 30, 2020 44.07 44.14 44.07 44.11 948,237 +0.04(+0.10%)
Apr 29, 2020 44.11 44.11 44.02 44.07 1,396,269 -0.01(-0.02%)
Apr 28, 2020 44.01 44.08 44.00 44.07 939,682 +0.04(+0.08%)
Apr 27, 2020 44.05 44.07 44.02 44.04 1,703,896 -0.02(-0.04%)
Apr 24, 2020 44.07 44.07 44.02 44.06 2,008,069 +0.00(+0.00%)
Apr 23, 2020 43.97 44.07 43.97 44.06 928,362 +0.04(+0.10%)
Apr 22, 2020 43.98 44.02 43.98 44.01 644,450 +0.03(+0.06%)
Apr 21, 2020 43.98 44.02 43.92 43.98 941,135 -0.02(-0.04%)
Apr 20, 2020 44.06 44.06 43.64 44.00 1,589,681 +0.04(+0.08%)
Apr 17, 2020 44.00 44.04 43.94 43.97 1,146,559 +0.02(+0.04%)
Apr 16, 2020 44.00 44.02 43.89 43.95 1,585,164 -0.07(-0.16%)
Apr 15, 2020 44.02 44.07 43.92 44.02 1,518,659 -0.02(-0.04%)
Apr 14, 2020 43.98 44.07 43.97 44.04 1,926,992 +0.08(+0.18%)
Apr 13, 2020 43.87 43.98 43.80 43.96 3,410,280 +0.08(+0.18%)
Apr 09, 2020 43.60 43.96 43.54 43.88 3,115,885 +0.28(+0.64%)
Apr 08, 2020 43.39 43.63 43.39 43.60 1,245,623 +0.07(+0.16%)
Apr 07, 2020 43.41 43.60 43.31 43.53 2,075,576 +0.07(+0.16%)
Apr 06, 2020 43.39 43.52 43.35 43.46 2,563,381 -0.04(-0.08%)
Apr 03, 2020 43.35 43.52 43.35 43.49 1,015,367 +0.05(+0.12%)
Apr 02, 2020 43.30 43.53 43.26 43.44 692,834 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.