Short Maturity Bond Ishares ETF (NY: NEAR )

50.46 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 50.40 50.41 50.38 50.40 4,860,200 -0.01(-0.01%)
Feb 27, 2020 50.40 50.41 50.39 50.41 2,069,822 +0.01(+0.01%)
Feb 26, 2020 50.39 50.40 50.38 50.40 1,299,452 +0.00(+0.00%)
Feb 25, 2020 50.38 50.40 50.37 50.40 1,490,691 +0.03(+0.06%)
Feb 24, 2020 50.37 50.38 50.36 50.37 1,062,151 +0.01(+0.02%)
Feb 21, 2020 50.36 50.37 50.35 50.36 1,796,500 +0.00(+0.00%)
Feb 20, 2020 50.36 50.36 50.34 50.36 1,381,798 +0.01(+0.02%)
Feb 19, 2020 50.35 50.36 50.34 50.35 815,541 +0.00(+0.00%)
Feb 18, 2020 50.35 50.35 50.33 50.35 1,398,306 +0.02(+0.04%)
Feb 14, 2020 50.33 50.33 50.32 50.33 2,070,800 +0.00(+0.01%)
Feb 13, 2020 50.33 50.33 50.32 50.33 1,480,017 +0.01(+0.01%)
Feb 12, 2020 50.31 50.32 50.31 50.32 817,991 -0.01(-0.02%)
Feb 11, 2020 50.31 50.33 50.31 50.33 2,050,487 +0.02(+0.04%)
Feb 10, 2020 50.31 50.31 50.29 50.31 1,083,396 +0.02(+0.03%)
Feb 07, 2020 50.29 50.30 50.28 50.30 1,294,600 +0.02(+0.03%)
Feb 06, 2020 50.28 50.29 50.28 50.28 2,629,452 +0.00(+0.00%)
Feb 05, 2020 50.28 50.29 50.28 50.28 1,405,150 +0.00(+0.00%)
Feb 04, 2020 50.28 50.29 50.28 50.28 1,002,475 +0.00(+0.00%)
Feb 03, 2020 50.29 50.29 50.28 50.28 1,303,071 -0.10(-0.20%)
Jan 31, 2020 50.38 50.39 50.37 50.38 928,700 +0.00(+0.00%)
Jan 30, 2020 50.36 50.38 50.36 50.38 684,525 +0.02(+0.04%)
Jan 29, 2020 50.36 50.37 50.35 50.36 865,785 +0.01(+0.01%)
Jan 28, 2020 50.35 50.36 50.34 50.35 1,019,269 +0.01(+0.03%)
Jan 27, 2020 50.33 50.35 50.33 50.34 960,167 +0.02(+0.04%)
Jan 24, 2020 50.33 50.34 50.32 50.32 1,690,900 -0.01(-0.02%)
Jan 23, 2020 50.33 50.34 50.32 50.33 1,585,315 +0.00(+0.00%)
Jan 22, 2020 50.32 50.33 50.31 50.33 877,096 +0.01(+0.02%)
Jan 21, 2020 50.32 50.32 50.31 50.32 1,061,309 +0.01(+0.02%)
Jan 17, 2020 50.30 50.31 50.29 50.31 1,100,900 +0.02(+0.04%)
Jan 16, 2020 50.31 50.31 50.29 50.29 1,665,613 -0.02(-0.04%)
Jan 15, 2020 50.29 50.31 50.29 50.31 2,901,032 +0.01(+0.02%)
Jan 14, 2020 50.30 50.30 50.29 50.30 990,704 +0.00(+0.01%)
Jan 13, 2020 50.28 50.30 50.28 50.30 1,220,929 +0.01(+0.02%)
Jan 10, 2020 50.28 50.29 50.27 50.28 813,500 +0.01(+0.03%)
Jan 09, 2020 50.27 50.28 50.26 50.27 1,705,099 +0.01(+0.02%)
Jan 08, 2020 50.28 50.28 50.26 50.26 1,136,274 -0.02(-0.03%)
Jan 07, 2020 50.28 50.28 50.26 50.27 836,960 +0.01(+0.02%)
Jan 06, 2020 50.25 50.27 50.24 50.27 673,362 +0.01(+0.01%)
Jan 03, 2020 50.26 50.26 50.25 50.26 1,142,400 +0.01(+0.02%)
Jan 02, 2020 50.24 50.25 50.24 50.25 864,146 +0.00(+0.00%)
Dec 31, 2019 50.23 50.25 50.23 50.25 594,400 +0.01(+0.02%)
Dec 30, 2019 50.24 50.24 50.23 50.24 649,190 +0.00(+0.00%)
Dec 27, 2019 50.22 50.24 50.22 50.24 1,147,900 +0.00(+0.00%)
Dec 26, 2019 50.24 50.25 50.23 50.24 593,120 +0.01(+0.01%)
Dec 24, 2019 50.24 50.24 50.23 50.23 341,200 +0.02(+0.03%)
Dec 23, 2019 50.22 50.24 50.22 50.22 699,119 +0.01(+0.02%)
Dec 20, 2019 50.22 50.23 50.21 50.21 759,800 -0.02(-0.04%)
Dec 19, 2019 50.23 50.23 50.22 50.23 850,895 -0.08(-0.16%)
Dec 18, 2019 50.31 50.32 50.30 50.31 885,393 +0.01(+0.02%)
Dec 17, 2019 50.31 50.31 50.29 50.30 2,013,427 +0.00(+0.00%)
Dec 16, 2019 50.31 50.32 50.29 50.30 1,457,186 -0.01(-0.02%)
Dec 13, 2019 50.28 50.31 50.28 50.31 766,600 +0.02(+0.04%)
Dec 12, 2019 50.28 50.30 50.28 50.29 545,140 +0.00(+0.00%)
Dec 11, 2019 50.28 50.29 50.28 50.29 1,090,518 +0.00(+0.00%)
Dec 10, 2019 50.28 50.29 50.27 50.29 2,039,432 +0.02(+0.04%)
Dec 09, 2019 50.27 50.28 50.27 50.27 737,021 +0.01(+0.01%)
Dec 06, 2019 50.26 50.27 50.26 50.27 950,300 +0.01(+0.01%)
Dec 05, 2019 50.26 50.27 50.26 50.26 991,167 -0.01(-0.01%)
Dec 04, 2019 50.27 50.27 50.26 50.27 483,269 +0.01(+0.01%)
Dec 03, 2019 50.26 50.26 50.25 50.26 728,327 +0.00(+0.01%)
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.