Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.46 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.18 50.20 50.17 50.18 346,284 +0.00(+0.00%)
Feb 27, 2018 50.18 50.19 50.15 50.18 1,330,129 +0.01(+0.02%)
Feb 26, 2018 50.16 50.18 50.14 50.17 1,105,668 +0.02(+0.04%)
Feb 23, 2018 50.18 50.19 50.14 50.15 2,061,270 -0.02(-0.04%)
Feb 22, 2018 50.17 50.18 50.16 50.17 380,017 -0.01(-0.02%)
Feb 21, 2018 50.14 50.18 50.14 50.18 537,582 +0.02(+0.05%)
Feb 20, 2018 50.16 50.17 50.14 50.16 587,478 +0.02(+0.03%)
Feb 16, 2018 50.14 50.14 50.14 0 -0.02(-0.04%)
Feb 15, 2018 50.14 50.17 50.13 50.16 1,090,619 +0.00(+0.00%)
Feb 14, 2018 50.14 50.18 50.14 50.16 434,637 +0.00(+0.00%)
Feb 13, 2018 50.14 50.18 50.14 50.16 2,087,619 +0.00(+0.01%)
Feb 12, 2018 50.14 50.16 50.14 50.16 357,339 -0.00(-0.01%)
Feb 09, 2018 50.13 50.17 50.13 50.16 721,279 +0.03(+0.06%)
Feb 08, 2018 50.18 50.18 50.13 50.13 529,819 -0.02(-0.04%)
Feb 07, 2018 50.14 50.18 50.14 50.15 777,117 +0.02(+0.04%)
Feb 06, 2018 50.16 50.16 50.11 50.13 1,584,544 -0.03(-0.05%)
Feb 05, 2018 50.17 50.18 50.15 50.16 1,404,204 +0.00(+0.00%)
Feb 02, 2018 50.18 50.18 50.15 50.16 609,891 -0.02(-0.03%)
Feb 01, 2018 50.18 50.18 50.15 50.17 769,155 -0.07(-0.14%)
Jan 31, 2018 50.25 50.25 50.22 50.24 621,378 +0.00(+0.00%)
Jan 30, 2018 50.24 50.25 50.22 50.24 356,508 +0.01(+0.02%)
Jan 29, 2018 50.23 50.23 50.21 50.23 307,755 +0.00(+0.00%)
Jan 26, 2018 50.22 50.23 50.21 50.23 385,375 +0.01(+0.02%)
Jan 25, 2018 50.22 50.23 50.21 50.22 558,862 +0.01(+0.02%)
Jan 24, 2018 50.20 50.23 50.20 50.21 379,410 +0.00(+0.00%)
Jan 23, 2018 50.19 50.22 50.19 50.21 448,598 +0.00(+0.00%)
Jan 22, 2018 50.22 50.22 50.19 50.21 830,676 -0.01(-0.02%)
Jan 19, 2018 50.21 50.22 50.20 50.22 972,351 +0.01(+0.02%)
Jan 18, 2018 50.21 50.21 50.19 50.21 527,573 +0.01(+0.01%)
Jan 17, 2018 50.20 50.21 50.17 50.20 728,056 +0.00(+0.01%)
Jan 16, 2018 50.18 50.20 50.16 50.20 2,454,891 +0.04(+0.07%)
Jan 12, 2018 50.16 50.16 50.16 0 +0.01(+0.01%)
Jan 11, 2018 50.16 50.17 50.13 50.16 549,429 +0.01(+0.02%)
Jan 10, 2018 50.16 50.15 488,302 +0.01(+0.02%)
Jan 09, 2018 50.13 50.15 50.13 50.14 923,607 +0.01(+0.02%)
Jan 08, 2018 50.15 50.16 50.12 50.13 507,000 +0.00(+0.00%)
Jan 05, 2018 50.13 50.15 50.12 50.13 536,723 -0.02(-0.04%)
Jan 04, 2018 50.14 50.16 50.13 50.15 283,611 +0.01(+0.02%)
Jan 03, 2018 50.14 50.15 50.13 50.14 499,763 +0.00(+0.00%)
Jan 02, 2018 50.12 50.14 50.12 50.14 316,902 +0.02(+0.04%)
Dec 29, 2017 50.12 50.12 50.12 0 -0.01(-0.01%)
Dec 28, 2017 50.14 50.14 50.12 50.12 361,786 -0.01(-0.02%)
Dec 27, 2017 50.11 50.14 50.11 50.13 337,128 +0.02(+0.04%)
Dec 26, 2017 50.10 50.13 50.10 50.12 469,580 -0.00(-0.01%)
Dec 22, 2017 50.14 50.15 50.10 50.12 3,955,919 -0.03(-0.06%)
Dec 21, 2017 50.14 50.16 50.13 50.15 504,527 -0.05(-0.09%)
Dec 20, 2017 50.19 50.20 50.18 50.20 449,312 +0.02(+0.03%)
Dec 19, 2017 50.18 50.19 50.16 50.18 588,633 -0.01(-0.01%)
Dec 18, 2017 50.18 50.19 50.16 50.19 392,596 +0.03(+0.05%)
Dec 15, 2017 50.15 50.17 50.14 50.16 797,244 +0.00(+0.00%)
Dec 14, 2017 50.16 50.17 50.14 50.16 533,078 -0.01(-0.01%)
Dec 13, 2017 50.15 50.17 50.14 50.16 327,337 +0.02(+0.05%)
Dec 12, 2017 50.14 50.15 50.14 50.14 224,373 -0.01(-0.01%)
Dec 11, 2017 50.15 50.15 50.14 50.15 166,535 -0.01(-0.03%)
Dec 08, 2017 50.14 50.16 50.14 50.16 193,446 +0.01(+0.02%)
Dec 07, 2017 50.15 50.16 50.14 50.15 193,210 +0.00(+0.00%)
Dec 06, 2017 50.15 50.16 50.13 50.15 248,406 +0.01(+0.02%)
Dec 05, 2017 50.16 50.16 50.12 50.14 1,589,216 -0.01(-0.02%)
Dec 04, 2017 50.15 50.15 50.13 50.15 307,678 +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.