Short Maturity Bond Ishares ETF (NY: NEAR )

50.17 USD +0.00 (+0.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 50.18 50.18 50.17 50.17 202,000 +0.01(+0.01%)
Nov 25, 2020 50.18 50.18 50.16 50.17 1,002,900 +0.00(+0.00%)
Nov 24, 2020 50.16 50.19 50.16 50.17 797,996 +0.01(+0.02%)
Nov 23, 2020 50.18 50.18 50.16 50.16 563,836 -0.01(-0.02%)
Nov 20, 2020 50.18 50.18 50.16 50.17 663,600 +0.00(+0.00%)
Nov 19, 2020 50.17 50.17 50.16 50.17 493,376 +0.01(+0.02%)
Nov 18, 2020 50.16 50.17 50.15 50.16 577,814 +0.00(+0.00%)
Nov 17, 2020 50.16 50.16 50.14 50.16 728,086 +0.01(+0.01%)
Nov 16, 2020 50.13 50.16 50.13 50.15 442,337 +0.00(+0.01%)
Nov 13, 2020 50.15 50.15 50.13 50.15 1,219,400 +0.00(+0.00%)
Nov 12, 2020 50.15 50.15 50.13 50.15 787,335 +0.00(+0.00%)
Nov 11, 2020 50.12 50.16 50.12 50.15 619,769 +0.02(+0.04%)
Nov 10, 2020 50.12 50.15 50.12 50.13 552,803 +0.01(+0.02%)
Nov 09, 2020 50.11 50.13 50.11 50.12 706,924 +0.01(+0.02%)
Nov 06, 2020 50.10 50.12 50.10 50.11 580,000 +0.00(+0.00%)
Nov 05, 2020 50.10 50.12 50.10 50.11 1,029,041 +0.00(+0.00%)
Nov 04, 2020 50.11 50.11 50.09 50.11 833,215 +0.01(+0.02%)
Nov 03, 2020 50.11 50.11 50.09 50.10 367,459 +0.01(+0.02%)
Nov 02, 2020 50.12 50.12 50.09 50.09 737,602 -0.05(-0.10%)
Oct 30, 2020 50.15 50.16 50.14 50.14 637,700 +0.00(+0.00%)
Oct 29, 2020 50.12 50.14 50.12 50.14 521,565 +0.00(+0.00%)
Oct 28, 2020 50.14 50.15 50.14 50.14 786,723 +0.00(+0.00%)
Oct 27, 2020 50.12 50.15 50.12 50.14 424,231 +0.01(+0.02%)
Oct 26, 2020 50.14 50.15 50.13 50.13 894,647 -0.01(-0.02%)
Oct 23, 2020 50.13 50.15 50.13 50.14 530,000 +0.01(+0.02%)
Oct 22, 2020 50.14 50.14 50.13 50.13 466,549 -0.01(-0.02%)
Oct 21, 2020 50.12 50.14 50.12 50.14 685,096 +0.02(+0.04%)
Oct 20, 2020 50.12 50.14 50.12 50.12 701,590 +0.00(+0.00%)
Oct 19, 2020 50.12 50.13 50.12 50.12 466,262 +0.00(+0.00%)
Oct 16, 2020 50.11 50.13 50.11 50.12 371,200 +0.00(+0.00%)
Oct 15, 2020 50.11 50.13 50.11 50.12 665,630 +0.00(+0.00%)
Oct 14, 2020 50.11 50.12 50.10 50.12 1,221,934 +0.00(+0.00%)
Oct 13, 2020 50.11 50.12 50.11 50.12 712,602 +0.02(+0.03%)
Oct 12, 2020 50.10 50.11 50.10 50.10 887,520 -0.01(-0.01%)
Oct 09, 2020 50.12 50.12 50.10 50.11 717,400 +0.01(+0.02%)
Oct 08, 2020 50.11 50.12 50.09 50.10 1,304,829 +0.01(+0.02%)
Oct 07, 2020 50.08 50.10 50.08 50.09 11,597,242 -0.02(-0.04%)
Oct 06, 2020 50.11 50.11 50.08 50.11 759,158 +0.01(+0.02%)
Oct 05, 2020 50.08 50.11 50.08 50.10 1,620,037 +0.01(+0.03%)
Oct 02, 2020 50.07 50.09 50.07 50.08 416,000 +0.00(+0.00%)
Oct 01, 2020 50.09 50.10 50.08 50.08 394,886 -0.03(-0.05%)
Sep 30, 2020 50.09 50.13 50.09 50.11 974,847 +0.00(+0.00%)
Sep 29, 2020 50.10 50.12 50.09 50.11 2,319,182 +0.01(+0.02%)
Sep 28, 2020 50.09 50.14 50.09 50.10 1,103,989 -0.02(-0.04%)
Sep 25, 2020 50.12 50.12 50.10 50.12 497,200 +0.01(+0.02%)
Sep 24, 2020 50.12 50.13 50.11 50.11 610,281 +0.00(+0.00%)
Sep 23, 2020 50.15 50.15 50.11 50.11 609,572 -0.01(-0.02%)
Sep 22, 2020 50.13 50.15 50.12 50.12 717,438 +0.00(+0.00%)
Sep 21, 2020 50.13 50.14 50.12 50.12 916,003 -0.01(-0.02%)
Sep 18, 2020 50.15 50.15 50.13 50.13 552,900 +0.00(+0.00%)
Sep 17, 2020 50.13 50.14 50.12 50.13 804,954 +0.00(+0.00%)
Sep 16, 2020 50.15 50.15 50.13 50.13 1,466,053 -0.01(-0.02%)
Sep 15, 2020 50.16 50.16 50.12 50.14 710,057 +0.01(+0.02%)
Sep 14, 2020 50.13 50.14 50.12 50.13 325,345 +0.01(+0.01%)
Sep 11, 2020 50.13 50.14 50.12 50.12 377,300 -0.01(-0.01%)
Sep 10, 2020 50.11 50.13 50.11 50.13 548,999 +0.01(+0.02%)
Sep 09, 2020 50.10 50.13 50.10 50.12 1,712,092 +0.01(+0.02%)
Sep 08, 2020 50.08 50.13 50.08 50.11 657,214 +0.01(+0.01%)
Sep 04, 2020 50.13 50.14 50.10 50.10 892,400 -0.03(-0.06%)
Sep 03, 2020 50.12 50.14 50.12 50.13 688,358 +0.01(+0.03%)
Sep 02, 2020 50.13 50.13 50.09 50.12 591,919 +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.