Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.05 -0.04 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.68	49.73	49.68	49.72	630,600	+0.04(+0.08%)
May 28, 2020	49.72	49.72	49.65	49.68	766,827	+0.02(+0.04%)
May 27, 2020	49.66	49.70	49.63	49.66	828,414	+0.00(+0.00%)
May 26, 2020	49.59	49.67	49.59	49.66	627,841	+0.06(+0.12%)
May 22, 2020	49.58	49.62	49.58	49.60	1,087,800	-0.01(-0.02%)
May 21, 2020	49.60	49.61	49.58	49.61	437,295	+0.03(+0.06%)
May 20, 2020	49.57	49.61	49.53	49.58	707,675	+0.06(+0.12%)
May 19, 2020	49.53	49.54	49.50	49.52	624,521	+0.04(+0.08%)
May 18, 2020	49.50	49.51	49.47	49.48	772,148	-0.01(-0.02%)
May 15, 2020	49.40	49.49	49.40	49.49	430,400	+0.04(+0.08%)
May 14, 2020	49.41	49.47	49.40	49.45	553,613	+0.07(+0.14%)
May 13, 2020	49.41	49.46	49.38	49.38	537,155	-0.03(-0.06%)
May 12, 2020	49.37	49.42	49.35	49.41	645,625	+0.06(+0.12%)
May 11, 2020	49.32	49.37	49.32	49.35	667,026	+0.03(+0.06%)
May 08, 2020	49.33	49.35	49.31	49.32	565,700	+0.02(+0.05%)
May 07, 2020	49.27	49.30	49.26	49.30	524,521	+0.05(+0.09%)
May 06, 2020	49.21	49.28	49.21	49.25	974,720	+0.00(+0.00%)
May 05, 2020	49.26	49.27	49.20	49.25	769,326	+0.02(+0.04%)
May 04, 2020	49.23	49.24	49.19	49.23	1,121,733	+0.04(+0.08%)

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.