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 (%)
Nov 30, 2016 41.82 41.84 41.81 41.83 187,228 +0.00(+0.00%)
Nov 29, 2016 41.83 41.84 41.81 41.83 162,458 +0.00(+0.01%)
Nov 28, 2016 41.82 41.83 41.81 41.82 139,873 -0.00(-0.01%)
Nov 25, 2016 41.83 41.84 41.81 41.83 297,948 -0.01(-0.02%)
Nov 23, 2016 41.84 41.84 41.84 0 +0.01(+0.02%)
Nov 22, 2016 41.80 41.84 41.80 41.83 325,274 +0.01(+0.02%)
Nov 21, 2016 41.83 41.83 41.79 41.82 286,678 -0.01(-0.02%)
Nov 18, 2016 41.83 41.84 41.82 41.83 527,999 -0.01(-0.02%)
Nov 17, 2016 41.82 41.84 41.80 41.84 528,844 +0.03(+0.08%)
Nov 16, 2016 41.82 41.82 41.78 41.80 524,156 -0.01(-0.02%)
Nov 15, 2016 41.79 41.82 41.79 41.81 653,009 +0.02(+0.04%)
Nov 14, 2016 41.79 41.81 41.78 41.79 1,039,400 -0.01(-0.03%)
Nov 11, 2016 41.80 41.81 41.78 41.81 1,586,944 +0.01(+0.03%)
Nov 10, 2016 41.79 41.84 41.78 41.79 863,219 +0.00(+0.00%)
Nov 09, 2016 41.79 41.84 41.79 41.79 1,320,797 +0.01(+0.02%)
Nov 08, 2016 41.79 41.80 41.78 41.79 257,725 +0.00(+0.00%)
Nov 07, 2016 41.79 41.80 41.77 41.79 1,802,872 -0.01(-0.02%)
Nov 04, 2016 41.78 41.79 41.78 41.79 225,475 +0.00(+0.00%)
Nov 03, 2016 41.80 41.80 41.77 41.79 554,782 +0.01(+0.02%)
Nov 02, 2016 41.79 41.81 41.76 41.79 1,689,249 -0.01(-0.02%)
Nov 01, 2016 41.81 41.81 41.77 41.79 161,973 +0.02(+0.05%)
Oct 31, 2016 41.79 41.80 41.77 41.77 260,534 -0.02(-0.06%)
Oct 28, 2016 41.79 41.80 41.77 41.80 228,775 +0.00(+0.00%)
Oct 27, 2016 41.78 41.80 41.77 41.80 183,032 +0.02(+0.06%)
Oct 26, 2016 41.76 41.78 41.75 41.77 1,180,060 +0.01(+0.02%)
Oct 25, 2016 41.79 41.80 41.76 41.76 238,772 -0.03(-0.08%)
Oct 24, 2016 41.78 41.81 41.77 41.80 345,007 +0.00(+0.00%)
Oct 21, 2016 41.79 41.80 41.77 41.80 178,523 +0.01(+0.02%)
Oct 20, 2016 41.78 41.80 41.78 41.79 90,533 -0.02(-0.04%)
Oct 19, 2016 41.76 41.81 41.76 41.81 196,418 +0.03(+0.06%)
Oct 18, 2016 41.79 41.80 41.76 41.78 426,738 +0.01(+0.02%)
Oct 17, 2016 41.76 41.79 41.76 41.77 198,864 +0.00(+0.01%)
Oct 14, 2016 41.76 41.78 41.75 41.77 831,393 +0.00(+0.00%)
Oct 13, 2016 41.76 41.77 41.75 41.77 564,480 +0.00(+0.01%)
Oct 12, 2016 41.77 41.77 41.74 41.76 346,179 +0.01(+0.02%)
Oct 11, 2016 41.77 41.78 41.74 41.76 1,191,291 -0.01(-0.03%)
Oct 10, 2016 41.77 41.77 41.75 41.77 136,737 -0.01(-0.03%)
Oct 07, 2016 41.77 41.78 41.76 41.78 146,394 +0.00(+0.00%)
Oct 06, 2016 41.75 41.78 41.75 41.78 217,877 +0.02(+0.04%)
Oct 05, 2016 41.76 41.77 41.75 41.76 113,790 +0.01(+0.02%)
Oct 04, 2016 41.76 41.76 41.74 41.76 128,713 +0.00(+0.00%)
Oct 03, 2016 41.76 41.77 41.72 41.76 919,231 +0.01(+0.02%)
Sep 30, 2016 41.75 41.76 41.73 41.75 159,126 -0.02(-0.04%)
Sep 29, 2016 41.74 41.76 41.74 41.76 310,881 +0.00(+0.00%)
Sep 28, 2016 41.75 41.76 41.74 41.76 436,014 +0.00(+0.00%)
Sep 27, 2016 41.76 41.77 41.74 41.76 338,080 +0.01(+0.02%)
Sep 26, 2016 41.73 41.76 41.72 41.76 410,588 +0.00(+0.00%)
Sep 23, 2016 41.75 41.76 41.73 41.76 331,895 +0.00(+0.00%)
Sep 22, 2016 41.75 41.76 41.73 41.76 183,834 +0.00(+0.01%)
Sep 21, 2016 41.76 41.76 41.71 41.75 425,954 +0.01(+0.03%)
Sep 20, 2016 41.75 41.75 41.72 41.74 234,287 +0.00(+0.01%)
Sep 19, 2016 41.71 41.74 41.71 41.74 228,089 -0.00(-0.01%)
Sep 16, 2016 41.72 41.74 41.71 41.74 319,513 +0.00(+0.00%)
Sep 15, 2016 41.74 41.75 41.72 41.74 321,068 +0.01(+0.02%)
Sep 14, 2016 41.71 41.74 41.71 41.73 287,300 +0.01(+0.02%)
Sep 13, 2016 41.71 41.75 41.70 41.72 289,257 +0.01(+0.03%)
Sep 12, 2016 41.70 41.72 41.69 41.71 332,365 +0.00(+0.01%)
Sep 09, 2016 41.73 41.73 41.70 41.71 502,035 -0.02(-0.04%)
Sep 08, 2016 41.72 41.74 41.71 41.72 635,230 +0.00(+0.00%)
Sep 07, 2016 41.73 41.76 41.72 41.72 2,261,714 -0.01(-0.02%)
Sep 06, 2016 41.71 41.73 41.71 41.73 216,203 +0.00(+0.00%)
Sep 02, 2016 41.73 41.73 41.73 41.73 146,310 +0.00(+0.00%)
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.