Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.41 -0.05 (-0.10%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.16 50.17 50.16 50.16 640,992 -0.01(-0.01%)
Jun 29, 2021 50.16 50.17 50.16 50.17 330,150 +0.01(+0.01%)
Jun 28, 2021 50.17 50.17 50.16 50.16 315,731 +0.01(+0.01%)
Jun 25, 2021 50.16 50.17 50.15 50.16 671,741 -0.01(-0.01%)
Jun 24, 2021 50.16 50.17 50.15 50.16 810,046 +0.01(+0.01%)
Jun 23, 2021 50.16 50.17 50.15 50.16 358,963 +0.00(+0.00%)
Jun 22, 2021 50.17 50.17 50.15 50.16 355,125 +0.00(+0.01%)
Jun 21, 2021 50.16 50.17 50.15 50.16 349,613 -0.01(-0.02%)
Jun 18, 2021 50.16 50.17 50.16 50.16 569,005 +0.00(+0.00%)
Jun 17, 2021 50.17 50.18 50.16 50.16 1,039,578 -0.01(-0.01%)
Jun 16, 2021 50.17 50.19 50.17 50.17 566,138 -0.01(-0.02%)
Jun 15, 2021 50.18 50.19 50.17 50.18 536,937 +0.00(+0.00%)
Jun 14, 2021 50.17 50.18 50.17 50.18 540,701 +0.01(+0.02%)
Jun 11, 2021 50.19 50.19 50.17 50.17 403,915 -0.01(-0.02%)
Jun 10, 2021 50.17 50.18 50.17 50.18 558,116 +0.00(+0.00%)
Jun 09, 2021 50.17 50.18 50.15 50.18 361,786 +0.00(+0.00%)
Jun 08, 2021 50.17 50.18 50.16 50.18 441,138 +0.01(+0.02%)
Jun 07, 2021 50.18 50.18 50.16 50.17 394,158 -0.01(-0.02%)
Jun 04, 2021 50.17 50.18 50.17 50.18 486,245 +0.01(+0.01%)
Jun 03, 2021 50.19 50.19 50.17 50.17 507,440 -0.01(-0.01%)
Jun 02, 2021 50.18 50.19 50.17 50.18 1,059,620 +0.00(+0.00%)
Jun 01, 2021 50.17 50.18 50.17 50.18 525,497 -0.02(-0.04%)
May 28, 2021 50.20 50.21 50.20 50.20 441,072 +0.00(+0.00%)
May 27, 2021 50.19 50.21 50.19 50.20 478,619 +0.00(+0.00%)
May 26, 2021 50.20 50.21 50.19 50.20 863,141 -0.01(-0.02%)
May 25, 2021 50.20 50.21 50.19 50.21 477,929 +0.02(+0.04%)
May 24, 2021 50.18 50.20 50.18 50.19 363,214 +0.01(+0.02%)
May 21, 2021 50.18 50.20 50.18 50.18 812,136 +0.00(+0.00%)
May 20, 2021 50.19 50.20 50.18 50.18 558,246 -0.01(-0.02%)
May 19, 2021 50.18 50.19 50.18 50.19 514,539 +0.01(+0.02%)
May 18, 2021 50.17 50.19 50.17 50.18 2,316,515 +0.00(+0.00%)
May 17, 2021 50.17 50.19 50.17 50.18 667,814 +0.00(+0.00%)
May 14, 2021 50.18 50.19 50.17 50.18 507,097 -0.01(-0.02%)
May 13, 2021 50.17 50.19 50.16 50.19 879,520 +0.01(+0.02%)
May 12, 2021 50.17 50.18 50.16 50.18 760,778 +0.01(+0.02%)
May 11, 2021 50.16 50.18 50.16 50.17 1,858,682 +0.02(+0.03%)
May 10, 2021 50.17 50.18 50.15 50.16 1,615,064 -0.02(-0.03%)
May 07, 2021 50.17 50.18 50.17 50.17 679,361 +0.00(+0.00%)
May 06, 2021 50.16 50.18 50.16 50.17 305,415 +0.00(+0.00%)
May 05, 2021 50.17 50.18 50.17 50.17 349,113 +0.01(+0.02%)
May 04, 2021 50.17 50.17 50.16 50.16 523,835 -0.01(-0.02%)
May 03, 2021 50.14 50.17 50.14 50.17 661,234 -0.01(-0.02%)
Apr 30, 2021 50.20 50.20 50.18 50.18 672,700 -0.02(-0.04%)
Apr 29, 2021 50.18 50.20 50.17 50.20 600,249 +0.03(+0.06%)
Apr 28, 2021 50.17 50.18 50.16 50.17 308,530 +0.01(+0.01%)
Apr 27, 2021 50.17 50.18 50.16 50.16 509,498 -0.02(-0.03%)
Apr 26, 2021 50.17 50.18 50.16 50.18 540,355 +0.00(+0.00%)
Apr 23, 2021 50.17 50.18 50.17 50.18 349,400 +0.01(+0.02%)
Apr 22, 2021 50.18 50.18 50.17 50.17 357,720 +0.00(+0.00%)
Apr 21, 2021 50.17 50.18 50.16 50.17 668,364 -0.01(-0.02%)
Apr 20, 2021 50.18 50.18 50.17 50.18 406,289 +0.01(+0.02%)
Apr 19, 2021 50.17 50.18 50.16 50.17 626,657 +0.00(+0.00%)
Apr 16, 2021 50.17 50.17 50.16 50.17 368,700 +0.00(+0.00%)
Apr 15, 2021 50.16 50.18 50.16 50.17 1,019,940 +0.01(+0.02%)
Apr 14, 2021 50.17 50.18 50.16 50.16 720,393 +0.00(+0.00%)
Apr 13, 2021 50.15 50.16 50.15 50.16 626,244 +0.00(+0.00%)
Apr 12, 2021 50.17 50.17 50.15 50.16 381,007 +0.00(+0.01%)
Apr 09, 2021 50.16 50.16 50.15 50.16 466,500 -0.00(-0.01%)
Apr 08, 2021 50.16 50.17 50.15 50.16 399,074 +0.00(+0.00%)
Apr 07, 2021 50.15 50.16 50.15 50.16 281,419 +0.01(+0.02%)
Apr 06, 2021 50.15 50.16 50.15 50.15 480,846 +0.00(+0.00%)
Apr 05, 2021 50.16 50.16 50.15 50.15 822,528 -0.01(-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.