Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

51.24 +0.03 (+0.06%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 20, 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 5,447,391 -0.00(-0.01%)
Feb 27, 2020 44.97 44.98 44.96 44.97 2,319,890 +0.00(+0.01%)
Feb 26, 2020 44.96 44.97 44.95 44.97 1,456,446 +0.00(+0.00%)
Feb 25, 2020 44.95 44.97 44.94 44.97 1,670,790 +0.03(+0.06%)
Feb 24, 2020 44.94 44.95 44.93 44.94 1,190,476 +0.01(+0.02%)
Feb 21, 2020 44.93 44.94 44.92 44.93 2,013,546 +0.00(+0.00%)
Feb 20, 2020 44.93 44.93 44.91 44.93 1,548,741 +0.01(+0.02%)
Feb 19, 2020 44.92 44.93 44.91 44.92 914,071 +0.00(+0.00%)
Feb 18, 2020 44.92 44.92 44.90 44.92 1,567,244 +0.02(+0.04%)
Feb 14, 2020 44.90 44.90 44.90 44.90 2,320,986 +0.00(+0.01%)
Feb 13, 2020 44.90 44.90 44.90 44.90 1,658,827 +0.00(+0.01%)
Feb 12, 2020 44.89 44.90 44.89 44.90 916,817 -0.01(-0.02%)
Feb 11, 2020 44.89 44.90 44.89 44.90 2,298,219 +0.02(+0.04%)
Feb 10, 2020 44.89 44.89 44.87 44.89 1,214,287 +0.01(+0.03%)
Feb 07, 2020 44.87 44.88 44.86 44.87 1,451,008 +0.01(+0.03%)
Feb 06, 2020 44.86 44.87 44.86 44.86 2,947,132 +0.00(+0.00%)
Feb 05, 2020 44.86 44.87 44.86 44.86 1,574,914 +0.00(+0.00%)
Feb 04, 2020 44.86 44.87 44.86 44.86 1,123,590 +0.00(+0.00%)
Feb 03, 2020 44.87 44.87 44.86 44.86 1,460,503 +0.00(+0.00%)
Jan 31, 2020 44.86 44.87 44.85 44.86 1,043,013 +0.00(+0.00%)
Jan 30, 2020 44.84 44.86 44.84 44.86 768,783 +0.02(+0.04%)
Jan 29, 2020 44.84 44.85 44.83 44.84 972,354 +0.00(+0.01%)
Jan 28, 2020 44.83 44.84 44.82 44.84 1,144,731 +0.01(+0.03%)
Jan 27, 2020 44.81 44.83 44.81 44.82 1,078,354 +0.02(+0.04%)
Jan 24, 2020 44.81 44.82 44.80 44.80 1,899,033 -0.01(-0.02%)
Jan 23, 2020 44.81 44.82 44.80 44.81 1,780,451 +0.00(+0.00%)
Jan 22, 2020 44.80 44.81 44.80 44.81 985,058 +0.01(+0.02%)
Jan 21, 2020 44.80 44.80 44.80 44.80 1,191,945 +0.01(+0.02%)
Jan 17, 2020 44.79 44.80 44.78 44.80 1,236,410 +0.02(+0.04%)
Jan 16, 2020 44.80 44.80 44.78 44.78 1,870,633 -0.02(-0.04%)
Jan 15, 2020 44.78 44.80 44.78 44.80 3,258,121 +0.01(+0.02%)
Jan 14, 2020 44.79 44.79 44.78 44.79 1,112,650 +0.00(+0.01%)
Jan 13, 2020 44.77 44.79 44.77 44.78 1,371,213 +0.01(+0.02%)
Jan 10, 2020 44.77 44.78 44.76 44.77 913,633 +0.01(+0.03%)
Jan 09, 2020 44.76 44.77 44.75 44.76 1,914,980 +0.01(+0.02%)
Jan 08, 2020 44.77 44.77 44.75 44.75 1,276,138 -0.01(-0.03%)
Jan 07, 2020 44.77 44.77 44.75 44.76 939,981 +0.01(+0.02%)
Jan 06, 2020 44.74 44.76 44.73 44.76 756,246 +0.00(+0.01%)
Jan 03, 2020 44.75 44.75 44.74 44.75 1,283,018 +0.01(+0.02%)
Jan 02, 2020 44.73 44.74 44.73 44.74 970,514 +0.00(+0.00%)
Dec 31, 2019 44.72 44.74 44.72 44.74 667,564 +0.01(+0.02%)
Dec 30, 2019 44.73 44.73 44.72 44.73 729,099 +0.00(+0.00%)
Dec 27, 2019 44.72 44.73 44.72 44.73 1,289,195 +0.00(+0.00%)
Dec 26, 2019 44.73 44.74 44.72 44.73 666,127 +0.00(+0.01%)
Dec 24, 2019 44.73 44.73 44.72 44.73 383,198 +0.01(+0.03%)
Dec 23, 2019 44.72 44.73 44.72 44.72 785,173 +0.01(+0.02%)
Dec 20, 2019 44.72 44.72 44.71 44.71 853,324 -0.02(-0.04%)
Dec 19, 2019 44.72 44.72 44.72 44.72 955,631 +0.02(+0.05%)
Dec 18, 2019 44.70 44.71 44.70 44.70 996,415 +0.01(+0.02%)
Dec 17, 2019 44.70 44.70 44.69 44.70 2,265,898 +0.00(+0.00%)
Dec 16, 2019 44.70 44.71 44.69 44.70 1,639,908 -0.01(-0.02%)
Dec 13, 2019 44.68 44.70 44.68 44.70 862,727 +0.02(+0.04%)
Dec 12, 2019 44.68 44.70 44.68 44.69 613,497 +0.00(+0.00%)
Dec 11, 2019 44.68 44.69 44.68 44.69 1,227,262 +0.00(+0.00%)
Dec 10, 2019 44.68 44.69 44.67 44.69 2,295,164 +0.02(+0.04%)
Dec 09, 2019 44.67 44.68 44.67 44.67 829,439 +0.00(+0.01%)
Dec 06, 2019 44.66 44.67 44.66 44.66 1,069,461 +0.00(+0.01%)
Dec 05, 2019 44.66 44.67 44.66 44.66 1,115,453 -0.00(-0.01%)
Dec 04, 2019 44.66 44.67 44.66 44.66 543,868 +0.00(+0.01%)
Dec 03, 2019 44.66 44.66 44.65 44.66 819,654 +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.