Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.14 -0.04 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.87	49.87	49.85	49.85	1,496,300	-0.02(-0.04%)
Dec 28, 2018	49.85	49.87	49.85	49.87	1,703,100	+0.02(+0.04%)
Dec 27, 2018	49.85	49.85	49.83	49.85	1,860,936	+0.01(+0.02%)
Dec 26, 2018	49.85	49.86	49.84	49.84	1,183,861	+0.00(+0.00%)
Dec 24, 2018	49.83	49.84	49.82	49.84	928,300	+0.01(+0.02%)
Dec 21, 2018	49.84	49.84	49.81	49.83	2,130,900	+0.01(+0.02%)
Dec 20, 2018	49.82	49.84	49.82	49.82	1,318,220	-0.01(-0.01%)
Dec 19, 2018	49.81	49.83	49.81	49.83	1,521,709	+0.01(+0.02%)
Dec 18, 2018	49.83	49.83	49.80	49.81	2,213,950	-0.09(-0.17%)
Dec 17, 2018	49.90	49.91	49.89	49.90	1,106,403	+0.01(+0.02%)
Dec 14, 2018	49.88	49.90	49.87	49.89	1,304,100	+0.02(+0.04%)
Dec 13, 2018	49.88	49.88	49.86	49.87	1,006,432	-0.02(-0.04%)
Dec 12, 2018	49.87	49.89	49.87	49.89	882,007	+0.00(+0.00%)
Dec 11, 2018	49.88	49.90	49.88	49.89	1,147,160	+0.00(+0.00%)
Dec 10, 2018	49.88	49.90	49.88	49.89	1,100,708	-0.02(-0.04%)
Dec 07, 2018	49.89	49.91	49.89	49.91	1,597,900	-0.01(-0.02%)
Dec 06, 2018	49.91	49.93	49.91	49.92	1,470,786	-0.02(-0.04%)
Dec 04, 2018	49.92	49.94	49.92	49.94	1,895,100	+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.