Short Maturity Bond Ishares ETF (NY: NEAR )

51.21 +0.03 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.29 45.31 45.29 45.30 852,904 +0.00(+0.01%)
Nov 27, 2020 45.30 45.30 45.29 45.29 223,770 +0.00(+0.01%)
Nov 25, 2020 45.30 45.30 45.28 45.29 1,110,986 +0.00(+0.00%)
Nov 24, 2020 45.28 45.31 45.28 45.29 883,998 +0.01(+0.02%)
Nov 23, 2020 45.30 45.30 45.28 45.28 624,602 -0.01(-0.02%)
Nov 20, 2020 45.30 45.30 45.28 45.29 735,118 +0.00(+0.00%)
Nov 19, 2020 45.29 45.29 45.28 45.29 546,548 +0.01(+0.02%)
Nov 18, 2020 45.28 45.29 45.27 45.28 640,087 +0.00(+0.00%)
Nov 17, 2020 45.28 45.28 45.26 45.28 806,554 +0.00(+0.01%)
Nov 16, 2020 45.25 45.28 45.25 45.28 490,009 +0.00(+0.01%)
Nov 13, 2020 45.27 45.27 45.25 45.27 1,350,818 +0.00(+0.00%)
Nov 12, 2020 45.27 45.27 45.25 45.27 872,188 +0.00(+0.00%)
Nov 11, 2020 45.24 45.28 45.24 45.27 686,563 +0.02(+0.04%)
Nov 10, 2020 45.24 45.27 45.24 45.25 612,380 +0.01(+0.02%)
Nov 09, 2020 45.23 45.25 45.23 45.24 783,111 +0.01(+0.02%)
Nov 06, 2020 45.23 45.24 45.23 45.23 642,508 +0.00(+0.00%)
Nov 05, 2020 45.23 45.24 45.23 45.23 1,139,944 +0.00(+0.00%)
Nov 04, 2020 45.23 45.23 45.22 45.23 923,013 +0.01(+0.02%)
Nov 03, 2020 45.23 45.23 45.22 45.23 407,061 +0.01(+0.02%)
Nov 02, 2020 45.24 45.24 45.22 45.22 817,095 -0.01(-0.02%)
Oct 30, 2020 45.23 45.24 45.23 45.23 706,991 +0.00(+0.00%)
Oct 29, 2020 45.21 45.23 45.21 45.23 578,237 +0.00(+0.00%)
Oct 28, 2020 45.23 45.23 45.23 45.23 872,206 +0.00(+0.00%)
Oct 27, 2020 45.21 45.23 45.21 45.23 470,326 +0.01(+0.02%)
Oct 26, 2020 45.23 45.23 45.22 45.22 991,857 -0.01(-0.02%)
Oct 23, 2020 45.22 45.23 45.22 45.23 587,588 +0.01(+0.02%)
Oct 22, 2020 45.23 45.23 45.22 45.22 517,243 -0.01(-0.02%)
Oct 21, 2020 45.21 45.23 45.21 45.23 759,536 +0.02(+0.04%)
Oct 20, 2020 45.21 45.23 45.21 45.21 777,823 +0.00(+0.00%)
Oct 19, 2020 45.21 45.22 45.21 45.21 516,924 +0.00(+0.00%)
Oct 16, 2020 45.20 45.22 45.20 45.21 411,533 +0.00(+0.00%)
Oct 15, 2020 45.20 45.22 45.20 45.21 737,955 +0.00(+0.00%)
Oct 14, 2020 45.20 45.21 45.19 45.21 1,354,706 +0.00(+0.00%)
Oct 13, 2020 45.20 45.21 45.20 45.21 790,031 +0.01(+0.03%)
Oct 12, 2020 45.19 45.20 45.19 45.19 983,955 -0.01(-0.01%)
Oct 09, 2020 45.21 45.21 45.19 45.20 795,351 +0.01(+0.02%)
Oct 08, 2020 45.20 45.21 45.18 45.19 1,446,608 +0.01(+0.02%)
Oct 07, 2020 45.17 45.19 45.17 45.18 12,857,372 -0.02(-0.04%)
Oct 06, 2020 45.20 45.20 45.17 45.20 841,646 +0.01(+0.02%)
Oct 05, 2020 45.17 45.20 45.17 45.19 1,796,066 +0.01(+0.03%)
Oct 02, 2020 45.16 45.18 45.16 45.18 461,201 +0.00(+0.00%)
Oct 01, 2020 45.18 45.19 45.17 45.18 437,793 +0.01(+0.03%)
Sep 30, 2020 45.14 45.18 45.14 45.16 1,081,656 +0.00(+0.00%)
Sep 29, 2020 45.15 45.17 45.14 45.16 2,573,285 +0.01(+0.02%)
Sep 28, 2020 45.14 45.19 45.14 45.15 1,224,948 -0.02(-0.04%)
Sep 25, 2020 45.17 45.17 45.15 45.17 551,676 +0.01(+0.02%)
Sep 24, 2020 45.17 45.18 45.16 45.16 677,146 +0.00(+0.00%)
Sep 23, 2020 45.20 45.20 45.16 45.16 676,360 -0.01(-0.02%)
Sep 22, 2020 45.18 45.20 45.17 45.17 796,044 +0.00(+0.00%)
Sep 21, 2020 45.18 45.19 45.17 45.17 1,016,365 -0.01(-0.02%)
Sep 18, 2020 45.20 45.20 45.18 45.18 613,478 +0.00(+0.00%)
Sep 17, 2020 45.18 45.19 45.17 45.18 893,149 +0.00(+0.00%)
Sep 16, 2020 45.20 45.20 45.18 45.18 1,626,682 -0.01(-0.02%)
Sep 15, 2020 45.21 45.21 45.17 45.19 787,854 +0.01(+0.02%)
Sep 14, 2020 45.18 45.19 45.17 45.18 360,991 +0.00(+0.01%)
Sep 11, 2020 45.18 45.19 45.17 45.18 418,639 -0.00(-0.01%)
Sep 10, 2020 45.16 45.18 45.16 45.18 609,150 +0.01(+0.02%)
Sep 09, 2020 45.15 45.18 45.15 45.17 1,899,678 +0.01(+0.02%)
Sep 08, 2020 45.13 45.18 45.13 45.16 729,222 +0.00(+0.01%)
Sep 04, 2020 45.18 45.19 45.15 45.16 990,176 -0.03(-0.06%)
Sep 03, 2020 45.17 45.19 45.17 45.18 763,778 +0.01(+0.03%)
Sep 02, 2020 45.18 45.18 45.14 45.17 656,773 +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.