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 (%)
Dec 29, 2017		50.12	50.12	50.12	0	-0.01(-0.01%)
Dec 28, 2017	50.14	50.14	50.12	50.12	361,786	-0.01(-0.02%)
Dec 27, 2017	50.11	50.14	50.11	50.13	337,128	+0.02(+0.04%)
Dec 26, 2017	50.10	50.13	50.10	50.12	469,580	-0.00(-0.01%)
Dec 22, 2017	50.14	50.15	50.10	50.12	3,955,919	-0.03(-0.06%)
Dec 21, 2017	50.14	50.16	50.13	50.15	504,527	-0.05(-0.09%)
Dec 20, 2017	50.19	50.20	50.18	50.20	449,312	+0.02(+0.03%)
Dec 19, 2017	50.18	50.19	50.16	50.18	588,633	-0.01(-0.01%)
Dec 18, 2017	50.18	50.19	50.16	50.19	392,596	+0.03(+0.05%)
Dec 15, 2017	50.15	50.17	50.14	50.16	797,244	+0.00(+0.00%)
Dec 14, 2017	50.16	50.17	50.14	50.16	533,078	-0.01(-0.01%)
Dec 13, 2017	50.15	50.17	50.14	50.16	327,337	+0.02(+0.05%)
Dec 12, 2017	50.14	50.15	50.14	50.14	224,373	-0.01(-0.01%)
Dec 11, 2017	50.15	50.15	50.14	50.15	166,535	-0.01(-0.03%)
Dec 08, 2017	50.14	50.16	50.14	50.16	193,446	+0.01(+0.02%)
Dec 07, 2017	50.15	50.16	50.14	50.15	193,210	+0.00(+0.00%)
Dec 06, 2017	50.15	50.16	50.13	50.15	248,406	+0.01(+0.02%)
Dec 05, 2017	50.16	50.16	50.12	50.14	1,589,216	-0.01(-0.02%)
Dec 04, 2017	50.15	50.15	50.13	50.15	307,678	+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.