Short Maturity Bond Ishares ETF (NY: NEAR )

50.22 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 50.24 50.24 50.23 50.23 425,578 -0.01(-0.02%)
Feb 23, 2021 50.24 50.25 50.23 50.24 616,070 +0.01(+0.01%)
Feb 22, 2021 50.24 50.25 50.23 50.24 605,321 -0.01(-0.02%)
Feb 19, 2021 50.25 50.25 50.24 50.24 501,700 -0.01(-0.01%)
Feb 18, 2021 50.23 50.25 50.23 50.25 796,688 +0.03(+0.05%)
Feb 17, 2021 50.22 50.23 50.22 50.22 529,553 -0.01(-0.01%)
Feb 16, 2021 50.22 50.24 50.22 50.23 631,014 +0.01(+0.01%)
Feb 12, 2021 50.24 50.24 50.22 50.22 712,600 -0.01(-0.01%)
Feb 11, 2021 50.24 50.24 50.22 50.23 461,759 +0.01(+0.02%)
Feb 10, 2021 50.23 50.23 50.22 50.22 618,562 -0.01(-0.02%)
Feb 09, 2021 50.23 50.23 50.22 50.23 458,342 +0.01(+0.02%)
Feb 08, 2021 50.22 50.23 50.21 50.22 622,999 +0.01(+0.02%)
Feb 05, 2021 50.21 50.22 50.21 50.21 1,105,300 -0.01(-0.02%)
Feb 04, 2021 50.22 50.22 50.21 50.22 547,191 +0.00(+0.00%)
Feb 03, 2021 50.21 50.22 50.20 50.22 488,047 +0.01(+0.02%)
Feb 02, 2021 50.22 50.22 50.20 50.21 673,514 +0.00(+0.00%)
Feb 01, 2021 50.21 50.21 50.20 50.21 735,839 -0.02(-0.04%)
Jan 29, 2021 50.23 50.25 50.23 50.23 1,356,200 +0.00(+0.00%)
Jan 28, 2021 50.23 50.25 50.23 50.23 774,674 -0.02(-0.04%)
Jan 27, 2021 50.24 50.26 50.24 50.25 1,198,770 +0.00(+0.00%)
Jan 26, 2021 50.24 50.25 50.24 50.25 656,068 +0.01(+0.02%)
Jan 25, 2021 50.24 50.25 50.23 50.24 517,941 +0.00(+0.00%)
Jan 22, 2021 50.24 50.24 50.23 50.24 576,700 +0.00(+0.00%)
Jan 21, 2021 50.24 50.25 50.23 50.24 955,227 +0.01(+0.01%)
Jan 20, 2021 50.23 50.24 50.22 50.24 1,171,980 +0.01(+0.03%)
Jan 19, 2021 50.23 50.24 50.22 50.22 668,281 +0.01(+0.01%)
Jan 15, 2021 50.22 50.23 50.21 50.22 689,500 -0.01(-0.01%)
Jan 14, 2021 50.21 50.23 50.21 50.22 884,132 +0.01(+0.02%)
Jan 13, 2021 50.20 50.21 50.20 50.21 514,480 +0.02(+0.04%)
Jan 12, 2021 50.19 50.20 50.19 50.19 449,346 +0.00(+0.00%)
Jan 11, 2021 50.15 50.20 50.15 50.19 677,046 +0.02(+0.04%)
Jan 08, 2021 50.19 50.19 50.17 50.17 496,100 -0.01(-0.02%)
Jan 07, 2021 50.19 50.19 50.17 50.18 607,003 +0.01(+0.01%)
Jan 06, 2021 50.17 50.19 50.17 50.17 925,048 +0.01(+0.01%)
Jan 05, 2021 50.18 50.19 50.17 50.17 469,308 +0.01(+0.02%)
Jan 04, 2021 50.15 50.18 50.15 50.16 465,503 -0.01(-0.02%)
Dec 31, 2020 50.17 50.17 50.17 2,099,353 +0.02(+0.04%)
Dec 30, 2020 50.15 50.17 50.15 50.15 2,099,353 +0.00(+0.00%)
Dec 29, 2020 50.16 50.16 50.15 50.15 508,407 +0.00(+0.00%)
Dec 28, 2020 50.15 50.15 50.14 50.15 645,737 +0.01(+0.02%)
Dec 24, 2020 50.13 50.15 50.13 50.14 183,600 +0.00(+0.00%)
Dec 23, 2020 50.13 50.15 50.13 50.14 726,599 +0.00(+0.00%)
Dec 22, 2020 50.14 50.15 50.14 50.14 442,670 -0.01(-0.02%)
Dec 21, 2020 50.15 50.16 50.14 50.15 450,456 +0.00(+0.00%)
Dec 18, 2020 50.15 50.16 50.14 50.15 761,200 +0.00(+0.00%)
Dec 17, 2020 50.15 50.15 50.13 50.15 1,199,053 -0.03(-0.06%)
Dec 16, 2020 50.19 50.20 50.17 50.18 570,049 +0.00(+0.00%)
Dec 15, 2020 50.19 50.20 50.18 50.18 642,383 +0.01(+0.02%)
Dec 14, 2020 50.19 50.19 50.17 50.17 960,203 -0.01(-0.02%)
Dec 11, 2020 50.16 50.19 50.16 50.18 543,000 +0.00(+0.00%)
Dec 10, 2020 50.15 50.19 50.15 50.18 633,074 +0.03(+0.06%)
Dec 09, 2020 50.17 50.18 50.15 50.15 524,951 -0.02(-0.04%)
Dec 08, 2020 50.17 50.17 50.15 50.17 478,576 +0.01(+0.02%)
Dec 07, 2020 50.16 50.18 50.16 50.16 414,243 +0.00(+0.00%)
Dec 04, 2020 50.17 50.17 50.16 50.16 2,039,700 +0.00(+0.00%)
Dec 03, 2020 50.15 50.16 50.15 50.16 434,701 +0.00(+0.00%)
Dec 02, 2020 50.14 50.16 50.14 50.16 301,780 +0.02(+0.04%)
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.