Short Maturity Bond Ishares ETF (NY: NEAR )

51.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 44.57 44.61 44.57 44.60 702,922 +0.04(+0.08%)
May 28, 2020 44.60 44.60 44.54 44.57 854,773 +0.02(+0.04%)
May 27, 2020 44.55 44.59 44.52 44.55 923,423 +0.00(+0.00%)
May 26, 2020 44.49 44.56 44.49 44.55 699,847 +0.05(+0.12%)
May 22, 2020 44.48 44.51 44.48 44.50 1,212,558 -0.01(-0.02%)
May 21, 2020 44.50 44.51 44.48 44.51 487,447 +0.03(+0.06%)
May 20, 2020 44.47 44.51 44.43 44.48 788,837 +0.05(+0.12%)
May 19, 2020 44.43 44.44 44.41 44.42 696,146 +0.04(+0.08%)
May 18, 2020 44.41 44.42 44.38 44.39 860,704 -0.01(-0.02%)
May 15, 2020 44.32 44.40 44.32 44.40 479,761 +0.04(+0.08%)
May 14, 2020 44.33 44.38 44.32 44.36 617,106 +0.06(+0.14%)
May 13, 2020 44.33 44.37 44.30 44.30 598,760 -0.03(-0.06%)
May 12, 2020 44.29 44.34 44.28 44.33 719,670 +0.05(+0.12%)
May 11, 2020 44.25 44.29 44.25 44.27 743,526 +0.03(+0.06%)
May 08, 2020 44.25 44.27 44.24 44.25 630,579 +0.02(+0.05%)
May 07, 2020 44.21 44.23 44.19 44.22 584,677 +0.04(+0.09%)
May 06, 2020 44.15 44.21 44.15 44.18 1,086,509 +0.00(+0.00%)
May 05, 2020 44.19 44.20 44.13 44.18 857,558 +0.02(+0.04%)
May 04, 2020 44.16 44.17 44.13 44.16 1,250,383 +0.04(+0.08%)
May 01, 2020 44.17 44.18 44.09 44.13 800,680 +0.02(+0.04%)
Apr 30, 2020 44.07 44.14 44.07 44.11 948,237 +0.04(+0.10%)
Apr 29, 2020 44.11 44.11 44.02 44.07 1,396,269 -0.01(-0.02%)
Apr 28, 2020 44.01 44.08 44.00 44.07 939,682 +0.04(+0.08%)
Apr 27, 2020 44.05 44.07 44.02 44.04 1,703,896 -0.02(-0.04%)
Apr 24, 2020 44.07 44.07 44.02 44.06 2,008,069 +0.00(+0.00%)
Apr 23, 2020 43.97 44.07 43.97 44.06 928,362 +0.04(+0.10%)
Apr 22, 2020 43.98 44.02 43.98 44.01 644,450 +0.03(+0.06%)
Apr 21, 2020 43.98 44.02 43.92 43.98 941,135 -0.02(-0.04%)
Apr 20, 2020 44.06 44.06 43.64 44.00 1,589,681 +0.04(+0.08%)
Apr 17, 2020 44.00 44.04 43.94 43.97 1,146,559 +0.02(+0.04%)
Apr 16, 2020 44.00 44.02 43.89 43.95 1,585,164 -0.07(-0.16%)
Apr 15, 2020 44.02 44.07 43.92 44.02 1,518,659 -0.02(-0.04%)
Apr 14, 2020 43.98 44.07 43.97 44.04 1,926,992 +0.08(+0.18%)
Apr 13, 2020 43.87 43.98 43.80 43.96 3,410,280 +0.08(+0.18%)
Apr 09, 2020 43.60 43.96 43.54 43.88 3,115,885 +0.28(+0.64%)
Apr 08, 2020 43.39 43.63 43.39 43.60 1,245,623 +0.07(+0.16%)
Apr 07, 2020 43.41 43.60 43.31 43.53 2,075,576 +0.07(+0.16%)
Apr 06, 2020 43.39 43.52 43.35 43.46 2,563,381 -0.04(-0.08%)
Apr 03, 2020 43.35 43.52 43.35 43.49 1,015,367 +0.05(+0.12%)
Apr 02, 2020 43.30 43.53 43.26 43.44 692,834 -0.01(-0.02%)
Apr 01, 2020 43.32 43.51 43.25 43.45 1,186,701 +0.10(+0.23%)
Mar 31, 2020 43.41 43.49 43.33 43.35 1,033,202 -0.06(-0.13%)
Mar 30, 2020 43.02 43.52 43.02 43.40 920,266 +0.33(+0.76%)
Mar 27, 2020 42.33 43.27 42.33 43.08 1,772,085 +0.32(+0.75%)
Mar 26, 2020 42.14 42.89 42.14 42.76 1,861,457 +0.35(+0.82%)
Mar 25, 2020 42.40 42.60 42.37 42.41 1,848,636 -0.08(-0.19%)
Mar 24, 2020 41.81 42.68 41.81 42.49 2,692,980 +0.29(+0.70%)
Mar 23, 2020 41.94 42.60 41.58 42.19 2,614,330 +0.59(+1.42%)
Mar 20, 2020 40.66 42.19 40.04 41.60 6,589,080 +0.90(+2.22%)
Mar 19, 2020 43.17 43.35 39.56 40.70 8,058,642 -2.71(-6.24%)
Mar 18, 2020 43.95 43.95 43.40 43.41 4,783,972 -0.62(-1.40%)
Mar 17, 2020 43.98 44.03 43.88 44.03 4,187,327 -0.04(-0.08%)
Mar 16, 2020 43.91 44.23 43.69 44.06 3,576,384 -0.26(-0.59%)
Mar 13, 2020 44.26 44.50 44.08 44.32 4,508,241 +0.02(+0.04%)
Mar 12, 2020 44.14 44.62 44.07 44.30 8,737,478 -0.35(-0.78%)
Mar 11, 2020 44.72 44.79 44.63 44.65 2,483,002 -0.20(-0.44%)
Mar 10, 2020 44.87 44.87 44.84 44.85 2,792,132 -0.04(-0.10%)
Mar 09, 2020 44.96 44.96 42.60 44.89 5,434,428 -0.11(-0.24%)
Mar 06, 2020 45.02 45.03 44.99 45.00 4,157,761 -0.02(-0.05%)
Mar 05, 2020 45.01 45.03 45.00 45.02 2,352,574 +0.02(+0.05%)
Mar 04, 2020 45.00 45.01 44.99 45.00 2,342,053 +0.00(+0.00%)
Mar 03, 2020 44.98 45.00 44.98 45.00 4,405,478 +0.01(+0.02%)
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.