Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.16 +0.02 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	50.40	50.41	50.38	50.40	4,860,200	-0.01(-0.01%)
Feb 27, 2020	50.40	50.41	50.39	50.41	2,069,822	+0.01(+0.01%)
Feb 26, 2020	50.39	50.40	50.38	50.40	1,299,452	+0.00(+0.00%)
Feb 25, 2020	50.38	50.40	50.37	50.40	1,490,691	+0.03(+0.06%)
Feb 24, 2020	50.37	50.38	50.36	50.37	1,062,151	+0.01(+0.02%)
Feb 21, 2020	50.36	50.37	50.35	50.36	1,796,500	+0.00(+0.00%)
Feb 20, 2020	50.36	50.36	50.34	50.36	1,381,798	+0.01(+0.02%)
Feb 19, 2020	50.35	50.36	50.34	50.35	815,541	+0.00(+0.00%)
Feb 18, 2020	50.35	50.35	50.33	50.35	1,398,306	+0.02(+0.04%)
Feb 14, 2020	50.33	50.33	50.32	50.33	2,070,800	+0.00(+0.01%)
Feb 13, 2020	50.33	50.33	50.32	50.33	1,480,017	+0.01(+0.01%)
Feb 12, 2020	50.31	50.32	50.31	50.32	817,991	-0.01(-0.02%)
Feb 11, 2020	50.31	50.33	50.31	50.33	2,050,487	+0.02(+0.04%)
Feb 10, 2020	50.31	50.31	50.29	50.31	1,083,396	+0.02(+0.03%)
Feb 07, 2020	50.29	50.30	50.28	50.30	1,294,600	+0.02(+0.03%)
Feb 06, 2020	50.28	50.29	50.28	50.28	2,629,452	+0.00(+0.00%)
Feb 05, 2020	50.28	50.29	50.28	50.28	1,405,150	+0.00(+0.00%)
Feb 04, 2020	50.28	50.29	50.28	50.28	1,002,475	+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.