Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.46 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.06 50.07 50.05 50.06 1,186,354 +0.00(+0.00%)
Oct 28, 2021 50.06 50.07 50.06 50.06 290,954 -0.01(-0.02%)
Oct 27, 2021 50.05 50.08 50.05 50.07 276,840 -0.01(-0.02%)
Oct 26, 2021 50.07 50.08 413,822 +0.02(+0.03%)
Oct 25, 2021 50.07 50.08 50.06 50.06 557,855 -0.02(-0.03%)
Oct 22, 2021 50.08 50.09 50.06 50.08 386,473 -0.01(-0.01%)
Oct 21, 2021 50.07 50.09 50.07 50.09 378,026 -0.01(-0.01%)
Oct 20, 2021 50.07 50.10 50.07 50.09 691,294 +0.02(+0.04%)
Oct 19, 2021 50.05 50.08 50.05 50.07 348,523 -0.01(-0.02%)
Oct 18, 2021 50.08 50.08 50.07 50.08 656,128 -0.01(-0.01%)
Oct 15, 2021 50.09 50.09 50.08 50.09 917,542 -0.01(-0.02%)
Oct 14, 2021 50.10 50.10 50.09 50.09 548,250 +0.00(+0.00%)
Oct 13, 2021 50.09 50.10 50.09 50.09 775,216 -0.01(-0.02%)
Oct 12, 2021 50.10 50.11 50.10 50.10 637,154 +0.00(+0.01%)
Oct 11, 2021 50.10 50.11 50.10 50.10 356,692 -0.01(-0.02%)
Oct 08, 2021 50.10 50.11 50.09 50.11 246,465 +0.00(+0.00%)
Oct 07, 2021 50.11 50.12 50.10 50.11 1,142,350 -0.01(-0.02%)
Oct 06, 2021 50.11 50.12 50.11 50.12 427,643 +0.00(+0.00%)
Oct 05, 2021 50.12 50.13 50.11 50.12 1,432,278 +0.00(+0.01%)
Oct 04, 2021 50.11 50.12 50.11 50.12 334,325 +0.01(+0.01%)
Oct 01, 2021 50.10 50.12 50.10 50.11 508,549 -0.03(-0.06%)
Sep 30, 2021 50.14 50.14 50.13 50.14 400,817 +0.00(+0.00%)
Sep 29, 2021 50.13 50.14 50.13 50.14 539,256 +0.01(+0.01%)
Sep 28, 2021 50.13 50.14 50.12 50.13 289,736 -0.01(-0.01%)
Sep 27, 2021 50.13 50.14 50.12 50.14 670,050 +0.01(+0.02%)
Sep 24, 2021 50.12 50.13 50.12 50.13 249,145 +0.00(+0.00%)
Sep 23, 2021 50.13 50.14 50.12 50.13 342,235 -0.00(-0.01%)
Sep 22, 2021 50.13 50.14 50.13 50.13 318,728 -0.01(-0.01%)
Sep 21, 2021 50.12 50.14 50.12 50.14 509,439 +0.01(+0.02%)
Sep 20, 2021 50.13 50.14 50.12 50.13 522,926 -0.00(-0.01%)
Sep 17, 2021 50.13 50.14 50.12 50.13 496,419 +0.01(+0.02%)
Sep 16, 2021 50.13 50.14 50.12 50.12 371,845 -0.02(-0.03%)
Sep 15, 2021 50.13 50.14 50.13 50.14 594,202 +0.01(+0.02%)
Sep 14, 2021 50.12 50.14 50.12 50.13 459,771 +0.00(+0.00%)
Sep 13, 2021 50.13 50.14 50.12 50.13 420,268 +0.00(+0.00%)
Sep 10, 2021 50.13 50.13 50.12 50.13 448,411 +0.00(+0.00%)
Sep 09, 2021 50.13 50.13 50.12 50.13 289,134 +0.00(+0.00%)
Sep 08, 2021 50.13 50.13 50.12 50.13 367,276 +0.01(+0.02%)
Sep 07, 2021 50.13 50.14 50.12 50.12 391,414 -0.01(-0.02%)
Sep 03, 2021 50.13 50.13 50.12 50.13 286,237 +0.01(+0.02%)
Sep 02, 2021 50.12 50.14 50.12 50.12 454,727 -0.01(-0.02%)
Sep 01, 2021 50.13 50.13 50.12 50.13 437,596 -0.02(-0.03%)
Aug 31, 2021 50.14 50.16 50.14 50.15 302,861 -0.00(-0.01%)
Aug 30, 2021 50.15 50.15 50.14 50.15 599,745 +0.00(+0.00%)
Aug 27, 2021 50.14 50.15 50.13 50.15 276,867 +0.02(+0.04%)
Aug 26, 2021 50.13 50.15 50.13 50.13 507,017 +0.00(+0.00%)
Aug 25, 2021 50.14 50.14 50.13 50.13 261,359 +0.00(+0.00%)
Aug 24, 2021 50.12 50.14 50.12 50.13 1,190,942 +0.01(+0.02%)
Aug 23, 2021 50.13 50.14 50.12 50.12 712,090 -0.01(-0.02%)
Aug 20, 2021 50.14 50.15 50.13 50.13 954,292 -0.01(-0.02%)
Aug 19, 2021 50.14 50.15 50.13 50.14 417,839 -0.01(-0.01%)
Aug 18, 2021 50.14 50.15 50.14 50.15 852,829 +0.01(+0.01%)
Aug 17, 2021 50.14 50.15 50.13 50.14 474,699 +0.00(+0.00%)
Aug 16, 2021 50.14 50.14 50.13 50.14 365,982 +0.00(+0.00%)
Aug 13, 2021 50.13 50.14 50.13 50.14 499,328 -0.01(-0.02%)
Aug 12, 2021 50.14 50.15 50.13 50.15 536,183 +0.01(+0.02%)
Aug 11, 2021 50.13 50.15 50.13 50.14 740,362 +0.00(+0.00%)
Aug 10, 2021 50.14 50.14 50.12 50.14 587,476 +0.00(+0.00%)
Aug 09, 2021 50.13 50.14 50.13 50.14 490,544 +0.01(+0.01%)
Aug 06, 2021 50.14 50.14 50.13 50.13 597,524 +0.00(+0.01%)
Aug 05, 2021 50.13 50.14 50.13 50.13 778,005 +0.00(+0.00%)
Aug 04, 2021 50.13 50.14 50.12 50.13 434,467 +0.00(+0.00%)
Aug 03, 2021 50.14 50.14 50.12 50.13 857,327 -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.