Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.20 -0.06 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.80	49.81	49.80	49.80	531,785	+0.02(+0.04%)
Jul 28, 2023	49.79	49.79	49.78	49.78	819,440	+0.03(+0.06%)
Jul 27, 2023	49.78	49.78	49.75	49.76	823,927	-0.00(-0.01%)
Jul 26, 2023	49.77	49.77	49.75	49.76	631,523	+0.02(+0.03%)
Jul 25, 2023	49.77	49.77	49.74	49.74	565,097	+0.02(+0.03%)
Jul 24, 2023	49.73	49.75	49.73	49.73	680,911	+0.01(+0.02%)
Jul 21, 2023	49.72	49.73	49.71	49.72	1,262,155	+0.00(+0.00%)
Jul 20, 2023	49.71	49.72	49.70	49.72	1,460,578	+0.02(+0.05%)
Jul 19, 2023	49.70	49.72	49.70	49.70	813,608	-0.02(-0.03%)
Jul 18, 2023	49.72	49.72	49.70	49.71	402,552	+0.01(+0.02%)
Jul 17, 2023	49.68	49.70	49.68	49.70	326,636	+0.01(+0.02%)
Jul 14, 2023	49.68	49.70	49.68	49.69	290,729	-0.01(-0.02%)
Jul 13, 2023	49.66	49.70	49.66	49.70	400,704	+0.05(+0.10%)
Jul 12, 2023	49.66	49.66	49.64	49.65	706,495	+0.03(+0.06%)
Jul 11, 2023	49.63	49.63	49.61	49.62	245,879	+0.02(+0.04%)
Jul 10, 2023	49.61	49.63	49.60	49.60	569,970	+0.01(+0.02%)
Jul 07, 2023	49.59	49.60	49.58	49.59	361,960	+0.03(+0.06%)
Jul 06, 2023	49.54	49.57	49.54	49.56	561,470	-0.00(-0.01%)
Jul 05, 2023	49.57	49.57	49.56	49.56	372,470	+0.02(+0.03%)

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.