Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.15 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.72	49.74	49.71	49.73	1,847,946	+0.02(+0.04%)
Feb 25, 2022	49.72	49.72	49.70	49.71	719,830	-0.03(-0.06%)
Feb 24, 2022	49.76	49.78	49.74	49.74	2,304,776	-0.02(-0.04%)
Feb 23, 2022	49.77	49.78	49.75	49.76	1,082,914	-0.01(-0.02%)
Feb 22, 2022	49.79	49.79	49.76	49.77	572,174	-0.04(-0.08%)
Feb 18, 2022				49.81	0	+0.01(+0.01%)
Feb 17, 2022	49.82	49.83	49.80	49.80	2,229,979	-0.02(-0.03%)
Feb 16, 2022	49.78	49.82	49.78	49.82	580,888	+0.04(+0.08%)
Feb 15, 2022	49.78	49.79	49.77	49.78	291,171	+0.01(+0.02%)
Feb 14, 2022	49.79	49.80	49.77	49.77	932,748	-0.04(-0.08%)
Feb 11, 2022	49.81	49.82	49.77	49.81	1,153,759	+0.05(+0.10%)
Feb 10, 2022	49.84	49.84	49.76	49.76	1,058,841	-0.08(-0.16%)
Feb 09, 2022	49.83	49.84	49.82	49.84	734,942	+0.02(+0.04%)
Feb 08, 2022	49.83	49.84	49.82	49.82	370,807	-0.02(-0.04%)
Feb 07, 2022	49.85	49.85	49.83	49.84	515,756	-0.00(-0.01%)
Feb 04, 2022	49.87	49.87	49.82	49.84	974,052	-0.03(-0.06%)
Feb 03, 2022	49.87	49.88		49.88	746,432	+0.02(+0.03%)
Feb 02, 2022	49.87	49.88	49.86	49.86	495,994	+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.