Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.14 -0.04 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.28	50.29	50.25	50.29	1,061,759	+0.00(+0.00%)
Sep 28, 2017	50.27	50.30	50.26	50.29	684,304	+0.02(+0.03%)
Sep 27, 2017	50.26	50.28	50.25	50.27	265,747	+0.00(+0.00%)
Sep 26, 2017	50.25	50.28	50.24	50.27	1,394,808	+0.02(+0.05%)
Sep 25, 2017	50.24	50.26	50.24	50.25	162,683	-0.01(-0.02%)
Sep 22, 2017	50.23	50.26	50.23	50.26	273,954	+0.01(+0.02%)
Sep 21, 2017	50.26	50.26	50.23	50.25	638,401	+0.00(+0.00%)
Sep 20, 2017	50.25	50.26	50.24	50.25	184,828	+0.01(+0.02%)
Sep 19, 2017	50.25	50.26	50.24	50.24	198,011	-0.01(-0.02%)
Sep 18, 2017	50.25	50.25	50.23	50.25	185,834	+0.01(+0.02%)
Sep 15, 2017	50.25	50.26	50.24	50.24	260,992	-0.00(-0.01%)
Sep 14, 2017	50.22	50.25	50.22	50.24	1,583,665	+0.02(+0.04%)
Sep 13, 2017	50.23	50.23	50.21	50.23	145,679	+0.01(+0.02%)
Sep 12, 2017	50.21	50.24	50.20	50.22	1,704,869	+0.00(+0.00%)
Sep 11, 2017	50.23	50.23	50.21	50.22	269,290	+0.01(+0.01%)
Sep 08, 2017	50.25	50.26	50.20	50.21	2,332,512	-0.04(-0.08%)
Sep 07, 2017	50.22	50.25	50.21	50.25	1,025,373	+0.03(+0.06%)
Sep 06, 2017	50.23	50.23	50.21	50.22	985,679	+0.01(+0.02%)
Sep 05, 2017	50.21	50.21	50.19	50.21	247,435	+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.