Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

51.18 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.97 44.98 44.95 44.97 5,447,336 -0.00(-0.01%)
Feb 27, 2020 44.97 44.98 44.96 44.97 2,319,866 +0.00(+0.01%)
Feb 26, 2020 44.96 44.97 44.95 44.97 1,456,432 +0.00(+0.00%)
Feb 25, 2020 44.95 44.97 44.94 44.97 1,670,773 +0.03(+0.06%)
Feb 24, 2020 44.94 44.95 44.93 44.94 1,190,464 +0.01(+0.02%)
Feb 21, 2020 44.93 44.94 44.92 44.93 2,013,526 +0.00(+0.00%)
Feb 20, 2020 44.93 44.93 44.91 44.93 1,548,726 +0.01(+0.02%)
Feb 19, 2020 44.92 44.93 44.91 44.92 914,062 +0.00(+0.00%)
Feb 18, 2020 44.92 44.92 44.91 44.92 1,567,228 +0.02(+0.04%)
Feb 14, 2020 44.91 44.91 44.90 44.91 2,320,963 +0.00(+0.01%)
Feb 13, 2020 44.91 44.91 44.90 44.90 1,658,810 +0.00(+0.01%)
Feb 12, 2020 44.89 44.90 44.89 44.90 916,808 -0.01(-0.02%)
Feb 11, 2020 44.89 44.91 44.89 44.91 2,298,196 +0.02(+0.04%)
Feb 10, 2020 44.89 44.89 44.87 44.89 1,214,275 +0.01(+0.03%)
Feb 07, 2020 44.87 44.88 44.86 44.87 1,450,994 +0.01(+0.03%)
Feb 06, 2020 44.86 44.87 44.86 44.86 2,947,102 +0.00(+0.00%)
Feb 05, 2020 44.86 44.87 44.86 44.86 1,574,899 +0.00(+0.00%)
Feb 04, 2020 44.86 44.87 44.86 44.86 1,123,578 +0.00(+0.00%)
Feb 03, 2020 44.87 44.87 44.86 44.86 1,460,488 +0.00(+0.00%)
Jan 31, 2020 44.86 44.87 44.85 44.86 1,043,003 +0.00(+0.00%)
Jan 30, 2020 44.84 44.86 44.84 44.86 768,775 +0.02(+0.04%)
Jan 29, 2020 44.84 44.85 44.83 44.84 972,344 +0.00(+0.01%)
Jan 28, 2020 44.83 44.84 44.82 44.84 1,144,719 +0.01(+0.03%)
Jan 27, 2020 44.81 44.83 44.81 44.82 1,078,343 +0.02(+0.04%)
Jan 24, 2020 44.81 44.82 44.81 44.81 1,899,014 -0.01(-0.02%)
Jan 23, 2020 44.81 44.82 44.81 44.81 1,780,433 +0.00(+0.00%)
Jan 22, 2020 44.81 44.81 44.80 44.81 985,048 +0.01(+0.02%)
Jan 21, 2020 44.81 44.81 44.80 44.81 1,191,933 +0.01(+0.02%)
Jan 17, 2020 44.79 44.80 44.78 44.80 1,236,397 +0.02(+0.04%)
Jan 16, 2020 44.80 44.80 44.78 44.78 1,870,614 -0.02(-0.04%)
Jan 15, 2020 44.78 44.80 44.78 44.80 3,258,087 +0.01(+0.02%)
Jan 14, 2020 44.79 44.79 44.78 44.79 1,112,638 +0.00(+0.01%)
Jan 13, 2020 44.77 44.79 44.77 44.78 1,371,199 +0.01(+0.02%)
Jan 10, 2020 44.77 44.78 44.76 44.77 913,624 +0.01(+0.03%)
Jan 09, 2020 44.76 44.77 44.75 44.76 1,914,960 +0.01(+0.02%)
Jan 08, 2020 44.77 44.77 44.75 44.75 1,276,125 -0.01(-0.03%)
Jan 07, 2020 44.77 44.77 44.75 44.77 939,972 +0.01(+0.02%)
Jan 06, 2020 44.74 44.76 44.73 44.76 756,238 +0.00(+0.01%)
Jan 03, 2020 44.75 44.75 44.74 44.75 1,283,005 +0.01(+0.02%)
Jan 02, 2020 44.73 44.74 44.73 44.74 970,504 +0.00(+0.00%)
Dec 31, 2019 44.73 44.74 44.73 44.74 667,558 +0.01(+0.02%)
Dec 30, 2019 44.73 44.73 44.73 44.73 729,091 +0.00(+0.00%)
Dec 27, 2019 44.72 44.73 44.72 44.73 1,289,182 +0.00(+0.00%)
Dec 26, 2019 44.73 44.74 44.73 44.73 666,120 +0.00(+0.01%)
Dec 24, 2019 44.73 44.73 44.73 44.73 383,194 +0.01(+0.03%)
Dec 23, 2019 44.72 44.73 44.72 44.72 785,165 +0.01(+0.02%)
Dec 20, 2019 44.72 44.73 44.71 44.71 853,315 -0.02(-0.04%)
Dec 19, 2019 44.73 44.73 44.72 44.73 955,622 +0.02(+0.05%)
Dec 18, 2019 44.70 44.71 44.70 44.70 996,406 +0.01(+0.02%)
Dec 17, 2019 44.70 44.70 44.69 44.70 2,265,876 +0.00(+0.00%)
Dec 16, 2019 44.70 44.71 44.69 44.70 1,639,892 -0.01(-0.02%)
Dec 13, 2019 44.68 44.70 44.68 44.70 862,718 +0.02(+0.04%)
Dec 12, 2019 44.68 44.70 44.68 44.69 613,491 +0.00(+0.00%)
Dec 11, 2019 44.68 44.69 44.68 44.69 1,227,250 +0.00(+0.00%)
Dec 10, 2019 44.68 44.69 44.67 44.69 2,295,141 +0.02(+0.04%)
Dec 09, 2019 44.67 44.68 44.67 44.67 829,430 +0.00(+0.01%)
Dec 06, 2019 44.66 44.67 44.66 44.66 1,069,451 +0.00(+0.01%)
Dec 05, 2019 44.66 44.67 44.66 44.66 1,115,442 -0.00(-0.01%)
Dec 04, 2019 44.66 44.67 44.66 44.66 543,862 +0.00(+0.01%)
Dec 03, 2019 44.66 44.66 44.65 44.66 819,646 +0.00(+0.01%)
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.