Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.41 -0.05 (-0.11%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.22 50.24 50.21 50.23 438,508 +0.00(+0.00%)
Feb 27, 2017 50.23 50.23 50.21 50.23 159,205 +0.01(+0.01%)
Feb 24, 2017 50.22 50.23 50.21 50.22 258,846 +0.00(+0.00%)
Feb 23, 2017 50.23 50.23 50.21 50.22 1,179,924 +0.00(+0.01%)
Feb 22, 2017 50.20 50.23 50.20 50.22 249,181 +0.01(+0.02%)
Feb 21, 2017 50.20 50.21 50.20 50.20 244,686 -0.01(-0.01%)
Feb 17, 2017 50.21 50.21 50.21 0 +0.01(+0.02%)
Feb 16, 2017 50.21 50.21 50.19 50.20 856,888 +0.01(+0.01%)
Feb 15, 2017 50.19 50.22 50.18 50.20 2,303,566 -0.02(-0.04%)
Feb 14, 2017 50.16 50.22 50.16 50.22 1,276,645 +0.05(+0.09%)
Feb 13, 2017 50.16 50.18 50.16 50.17 294,684 +0.01(+0.01%)
Feb 10, 2017 50.18 50.19 50.16 50.16 347,970 -0.02(-0.04%)
Feb 09, 2017 50.16 50.19 50.16 50.19 377,911 +0.01(+0.02%)
Feb 08, 2017 50.19 50.19 50.14 50.17 571,094 +0.02(+0.03%)
Feb 07, 2017 50.19 50.19 50.15 50.16 947,021 -0.01(-0.02%)
Feb 06, 2017 50.18 50.18 50.14 50.17 420,177 +0.02(+0.04%)
Feb 03, 2017 50.16 50.18 50.13 50.15 2,601,162 +0.01(+0.02%)
Feb 02, 2017 50.14 50.17 50.12 50.14 612,918 -0.02(-0.04%)
Feb 01, 2017 50.19 50.19 50.13 50.16 584,050 -0.07(-0.14%)
Jan 31, 2017 50.20 50.24 50.20 50.23 539,711 +0.01(+0.02%)
Jan 30, 2017 50.19 50.22 50.19 50.22 354,958 +0.01(+0.02%)
Jan 27, 2017 50.21 50.22 50.20 50.21 390,399 -0.01(-0.01%)
Jan 26, 2017 50.17 50.22 50.17 50.22 350,860 +0.04(+0.07%)
Jan 25, 2017 50.18 50.22 50.17 50.18 506,985 -0.03(-0.06%)
Jan 24, 2017 50.20 50.21 50.17 50.21 433,497 +0.01(+0.02%)
Jan 23, 2017 50.18 50.20 50.16 50.20 267,465 +0.02(+0.04%)
Jan 20, 2017 50.15 50.18 50.14 50.18 248,049 +0.02(+0.05%)
Jan 19, 2017 50.16 50.18 50.15 50.16 191,821 -0.02(-0.04%)
Jan 18, 2017 50.16 50.18 50.16 50.17 199,271 +0.00(+0.00%)
Jan 17, 2017 50.13 50.18 50.13 50.17 406,906 +0.04(+0.09%)
Jan 13, 2017 50.13 50.13 50.13 0 -0.02(-0.04%)
Jan 12, 2017 50.17 50.17 50.15 50.15 272,476 -0.01(-0.02%)
Jan 11, 2017 50.15 50.17 50.15 50.16 240,314 -0.01(-0.02%)
Jan 10, 2017 50.16 50.17 50.14 50.17 354,646 +0.01(+0.02%)
Jan 09, 2017 50.16 50.18 50.14 50.16 507,487 +0.00(+0.00%)
Jan 06, 2017 50.15 50.18 50.14 50.16 228,357 -0.01(-0.01%)
Jan 05, 2017 50.16 50.18 50.15 50.16 327,746 -0.01(-0.01%)
Jan 04, 2017 50.16 50.19 50.15 50.17 4,256,764 +0.00(+0.00%)
Jan 03, 2017 50.17 50.17 50.14 50.17 3,058,704 -0.01(-0.02%)
Dec 30, 2016 50.18 50.18 50.18 0 +0.00(+0.00%)
Dec 29, 2016 50.16 50.18 50.14 50.18 486,938 +0.02(+0.04%)
Dec 28, 2016 50.15 50.16 50.14 50.16 263,923 +0.02(+0.05%)
Dec 27, 2016 50.15 50.15 50.12 50.13 702,936 -0.01(-0.01%)
Dec 23, 2016 50.14 50.14 50.14 0 +0.00(+0.00%)
Dec 22, 2016 50.15 50.15 50.14 50.14 415,803 -0.05(-0.10%)
Dec 21, 2016 50.19 50.19 50.17 50.19 482,911 +0.00(+0.00%)
Dec 20, 2016 50.17 50.19 50.14 50.19 328,804 +0.03(+0.06%)
Dec 19, 2016 50.17 50.18 50.15 50.16 317,622 +0.00(+0.00%)
Dec 16, 2016 50.16 50.17 50.15 50.16 330,446 -0.02(-0.04%)
Dec 15, 2016 50.18 50.19 50.16 50.18 516,971 -0.01(-0.02%)
Dec 14, 2016 50.16 50.19 50.15 50.19 425,184 +0.01(+0.02%)
Dec 13, 2016 50.17 50.18 50.16 50.18 362,303 +0.01(+0.02%)
Dec 12, 2016 50.18 50.18 50.15 50.17 285,361 -0.01(-0.02%)
Dec 09, 2016 50.16 50.18 50.14 50.18 337,344 +0.01(+0.02%)
Dec 08, 2016 50.17 50.19 50.16 50.17 436,708 +0.00(+0.00%)
Dec 07, 2016 50.17 50.18 50.16 50.17 286,314 +0.00(+0.00%)
Dec 06, 2016 50.18 50.18 50.14 50.17 255,054 +0.01(+0.01%)
Dec 05, 2016 50.13 50.17 50.13 50.16 2,382,302 +0.01(+0.01%)
Dec 02, 2016 50.16 50.16 50.13 50.16 1,076,534 +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.