Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.20 -0.06 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.49	49.50	49.45	49.46	1,042,561	-0.04(-0.08%)
Apr 28, 2022	49.49	49.51	49.48	49.50	435,684	+0.00(+0.00%)
Apr 27, 2022	49.51	49.53	49.50	49.50	598,056	-0.01(-0.02%)
Apr 26, 2022	49.48	49.52	49.48	49.51	561,038	+0.01(+0.02%)
Apr 25, 2022	49.49	49.52	49.49	49.50	645,335	+0.02(+0.04%)
Apr 22, 2022	49.49	49.49	49.47	49.48	595,275	-0.01(-0.02%)
Apr 21, 2022	49.49	49.51	49.49	49.49	435,826	-0.02(-0.04%)
Apr 20, 2022	49.51	49.52	49.51	49.51	431,560	-0.01(-0.02%)
Apr 19, 2022	49.52	49.54	49.51	49.52	1,353,246	-0.01(-0.02%)
Apr 18, 2022	49.51	49.55	49.51	49.53	674,467	+0.01(+0.02%)
Apr 14, 2022	49.56	49.56	49.52	49.52	916,949	-0.05(-0.10%)
Apr 13, 2022	49.55	49.58	49.55	49.57	505,052	+0.01(+0.02%)
Apr 12, 2022	49.52	49.56	49.52	49.56	764,204	+0.03(+0.05%)
Apr 11, 2022	49.53	49.55	49.53	49.53	398,424	-0.02(-0.03%)
Apr 08, 2022	49.50	49.55	49.50	49.55	647,398	+0.01(+0.02%)
Apr 07, 2022	49.55	49.55	49.53	49.54	756,377	+0.00(+0.00%)
Apr 06, 2022	49.44	49.56	49.44	49.54	2,048,307	+0.02(+0.04%)
Apr 05, 2022	49.55	49.55	49.52	49.52	365,464	-0.03(-0.06%)
Apr 04, 2022	49.54	49.57	49.52	49.55	324,601	+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.