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, 2017 42.47 42.47 42.45 42.46 249,164 -0.01(-0.02%)
Nov 29, 2017 42.46 42.47 42.45 42.47 240,938 +0.00(+0.00%)
Nov 28, 2017 42.45 42.47 42.45 42.47 354,489 +0.01(+0.02%)
Nov 27, 2017 42.47 42.47 42.44 42.46 2,221,066 -0.01(-0.02%)
Nov 24, 2017 42.44 42.48 42.44 42.47 1,922,600 +0.02(+0.04%)
Nov 22, 2017 42.45 42.46 42.44 42.45 402,614 +0.01(+0.02%)
Nov 21, 2017 42.47 42.47 42.43 42.44 2,419,631 -0.02(-0.04%)
Nov 20, 2017 42.47 42.47 42.44 42.46 587,853 +0.00(+0.00%)
Nov 17, 2017 42.45 42.46 42.44 42.46 1,941,712 +0.01(+0.02%)
Nov 16, 2017 42.46 42.46 42.44 42.45 270,982 -0.01(-0.02%)
Nov 15, 2017 42.46 42.47 42.44 42.46 418,088 +0.00(+0.00%)
Nov 14, 2017 42.48 42.48 42.43 42.46 2,068,854 -0.00(-0.01%)
Nov 13, 2017 42.46 42.47 42.45 42.46 1,124,701 -0.01(-0.03%)
Nov 10, 2017 42.46 42.48 42.46 42.48 1,339,714 +0.01(+0.02%)
Nov 09, 2017 42.45 42.47 42.45 42.47 266,289 +0.00(+0.00%)
Nov 08, 2017 42.47 42.47 42.45 42.47 516,763 +0.00(+0.00%)
Nov 07, 2017 42.48 42.48 42.46 42.47 398,950 +0.00(+0.00%)
Nov 06, 2017 42.46 42.48 42.45 42.47 2,209,911 +0.00(+0.00%)
Nov 03, 2017 42.47 42.47 42.45 42.47 1,381,055 +0.00(+0.00%)
Nov 02, 2017 42.45 42.47 42.44 42.47 1,678,369 +0.02(+0.04%)
Nov 01, 2017 42.45 42.45 42.43 42.45 597,584 +0.01(+0.03%)
Oct 31, 2017 42.44 42.45 42.44 42.44 291,663 -0.01(-0.02%)
Oct 30, 2017 42.45 42.44 42.45 236,555 +0.00(+0.00%)
Oct 27, 2017 42.45 42.45 42.44 42.45 315,713 +0.01(+0.02%)
Oct 26, 2017 42.44 42.45 42.42 42.44 920,010 -0.01(-0.02%)
Oct 25, 2017 42.46 42.46 42.43 42.45 2,102,327 -0.00(-0.01%)
Oct 24, 2017 42.45 42.45 42.44 42.45 385,649 +0.00(+0.01%)
Oct 23, 2017 42.44 42.45 42.43 42.45 222,569 +0.01(+0.02%)
Oct 20, 2017 42.44 42.44 42.43 42.44 398,521 +0.00(+0.00%)
Oct 19, 2017 42.41 42.45 42.41 42.44 592,844 +0.00(+0.00%)
Oct 18, 2017 42.44 42.44 42.42 42.44 540,475 +0.00(+0.00%)
Oct 17, 2017 42.44 42.44 42.42 42.44 308,795 +0.00(+0.00%)
Oct 16, 2017 42.44 42.44 42.43 42.44 251,645 +0.00(+0.00%)
Oct 13, 2017 42.44 42.44 42.42 42.44 357,191 +0.01(+0.02%)
Oct 12, 2017 42.43 42.43 42.42 42.43 997,148 +0.00(+0.00%)
Oct 11, 2017 42.42 42.43 42.41 42.43 428,939 +0.01(+0.02%)
Oct 10, 2017 42.40 42.42 42.39 42.42 1,621,786 +0.01(+0.02%)
Oct 09, 2017 42.39 42.42 42.39 42.41 254,927 +0.00(+0.00%)
Oct 06, 2017 42.42 42.42 42.39 42.41 293,605 +0.00(+0.00%)
Oct 05, 2017 42.41 42.41 42.39 42.41 503,982 +0.01(+0.02%)
Oct 04, 2017 42.41 42.42 42.39 42.40 4,335,030 -0.01(-0.02%)
Oct 03, 2017 42.39 42.42 42.39 42.41 978,583 +0.03(+0.06%)
Oct 02, 2017 42.40 42.41 42.39 42.39 428,657 -0.02(-0.04%)
Sep 29, 2017 42.40 42.40 42.37 42.40 1,259,195 +0.00(+0.00%)
Sep 28, 2017 42.39 42.41 42.38 42.40 811,551 +0.01(+0.03%)
Sep 27, 2017 42.38 42.40 42.37 42.39 315,163 +0.00(+0.00%)
Sep 26, 2017 42.37 42.40 42.36 42.39 1,654,175 +0.02(+0.05%)
Sep 25, 2017 42.36 42.38 42.36 42.37 192,934 -0.01(-0.02%)
Sep 22, 2017 42.35 42.38 42.35 42.38 324,896 +0.01(+0.02%)
Sep 21, 2017 42.38 42.38 42.35 42.37 757,112 +0.00(+0.00%)
Sep 20, 2017 42.37 42.38 42.36 42.37 219,197 +0.01(+0.02%)
Sep 19, 2017 42.37 42.38 42.36 42.36 234,831 -0.01(-0.02%)
Sep 18, 2017 42.37 42.37 42.35 42.37 220,390 +0.01(+0.02%)
Sep 15, 2017 42.37 42.38 42.36 42.36 309,523 -0.00(-0.01%)
Sep 14, 2017 42.35 42.37 42.35 42.37 1,878,150 +0.02(+0.04%)
Sep 13, 2017 42.35 42.35 42.34 42.35 172,768 +0.01(+0.02%)
Sep 12, 2017 42.34 42.36 42.33 42.34 2,021,892 +0.00(+0.00%)
Sep 11, 2017 42.35 42.35 42.34 42.34 319,364 +0.00(+0.01%)
Sep 08, 2017 42.37 42.38 42.33 42.34 2,766,247 -0.03(-0.08%)
Sep 07, 2017 42.35 42.37 42.34 42.37 1,216,043 +0.03(+0.06%)
Sep 06, 2017 42.35 42.35 42.34 42.35 1,168,967 +0.01(+0.02%)
Sep 05, 2017 42.34 42.34 42.32 42.34 293,446 +0.02(+0.04%)
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.