Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.46 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.10 50.11 50.08 50.09 490,550 -0.01(-0.02%)
May 27, 2016 50.11 50.10 50.10 50.10 156,400 +0.01(+0.02%)
May 26, 2016 50.08 50.10 50.08 50.09 273,653 +0.00(+0.00%)
May 25, 2016 50.09 50.09 50.07 50.09 315,201 +0.03(+0.06%)
May 24, 2016 50.09 50.09 50.06 50.06 563,542 -0.03(-0.06%)
May 23, 2016 50.07 50.10 50.07 50.09 156,482 +0.01(+0.02%)
May 20, 2016 50.10 50.10 50.06 50.08 117,574 -0.01(-0.02%)
May 19, 2016 50.07 50.09 50.05 50.09 137,673 +0.03(+0.06%)
May 18, 2016 50.08 50.09 50.06 50.06 250,667 -0.02(-0.05%)
May 17, 2016 50.08 50.10 50.08 50.09 167,347 -0.01(-0.01%)
May 16, 2016 50.10 50.11 50.07 50.09 264,670 -0.01(-0.02%)
May 13, 2016 50.07 50.12 50.05 50.10 611,785 +0.03(+0.06%)
May 12, 2016 50.09 50.09 50.06 50.07 237,923 +0.00(+0.00%)
May 11, 2016 50.12 50.12 50.07 50.07 894,766 -0.04(-0.08%)
May 10, 2016 50.09 50.12 50.09 50.11 171,256 +0.01(+0.02%)
May 09, 2016 50.09 50.11 50.07 50.10 192,675 +0.01(+0.02%)
May 06, 2016 50.08 50.10 50.06 50.09 255,468 +0.02(+0.04%)
May 05, 2016 50.07 50.08 50.05 50.07 126,571 -0.01(-0.02%)
May 04, 2016 50.06 50.08 50.04 50.08 789,046 +0.03(+0.06%)
May 03, 2016 50.05 50.09 50.03 50.05 713,960 +0.01(+0.02%)
May 02, 2016 50.09 50.09 50.01 50.04 884,639 -0.09(-0.18%)
Apr 29, 2016 50.06 50.14 50.05 50.13 683,424 +0.05(+0.10%)
Apr 28, 2016 50.06 50.09 50.06 50.08 219,234 +0.01(+0.02%)
Apr 27, 2016 50.05 50.07 50.04 50.07 118,802 +0.01(+0.02%)
Apr 26, 2016 50.05 50.07 50.04 50.06 164,381 +0.01(+0.02%)
Apr 25, 2016 50.07 50.07 50.03 50.05 672,905 -0.02(-0.04%)
Apr 22, 2016 50.07 50.07 50.05 50.07 99,714 +0.01(+0.01%)
Apr 21, 2016 50.06 50.07 50.03 50.06 191,182 -0.01(-0.01%)
Apr 20, 2016 50.06 50.07 50.05 50.07 365,645 +0.01(+0.02%)
Apr 19, 2016 50.05 50.06 50.04 50.06 290,990 +0.02(+0.04%)
Apr 18, 2016 50.05 50.06 50.02 50.04 352,592 +0.02(+0.04%)
Apr 15, 2016 50.02 50.04 50.01 50.02 323,929 -0.01(-0.02%)
Apr 14, 2016 50.02 50.03 50.01 50.03 257,457 +0.01(+0.02%)
Apr 13, 2016 50.04 50.04 50.01 50.02 158,806 -0.02(-0.04%)
Apr 12, 2016 50.02 50.04 50.01 50.04 278,321 +0.03(+0.06%)
Apr 11, 2016 50.03 50.03 50.00 50.01 1,075,689 +0.00(+0.00%)
Apr 08, 2016 50.02 50.02 50.00 50.01 1,608,496 +0.00(+0.00%)
Apr 07, 2016 50.03 50.05 50.00 50.01 327,636 -0.03(-0.06%)
Apr 06, 2016 50.00 50.05 50.00 50.04 2,622,254 +0.05(+0.11%)
Apr 05, 2016 50.03 50.03 49.98 49.98 1,846,699 -0.02(-0.03%)
Apr 04, 2016 49.99 50.04 49.98 50.00 505,341 +0.01(+0.02%)
Apr 01, 2016 50.03 50.03 49.97 49.99 705,513 -0.07(-0.14%)
Mar 31, 2016 50.05 50.06 50.03 50.06 226,819 +0.00(+0.00%)
Mar 30, 2016 50.04 50.06 50.03 50.06 300,014 +0.01(+0.02%)
Mar 29, 2016 50.02 50.05 49.99 50.05 713,653 +0.02(+0.04%)
Mar 28, 2016 50.00 50.04 49.99 50.03 794,250 +0.03(+0.06%)
Mar 24, 2016 50.00 50.00 50.00 50.00 788,000 -0.01(-0.02%)
Mar 23, 2016 49.99 50.03 49.99 50.01 205,773 +0.02(+0.04%)
Mar 22, 2016 50.00 50.00 49.98 49.99 288,987 +0.01(+0.02%)
Mar 21, 2016 49.99 50.00 49.97 49.98 475,229 +0.02(+0.04%)
Mar 18, 2016 49.99 50.00 49.95 49.96 484,632 -0.01(-0.02%)
Mar 17, 2016 49.99 50.00 49.97 49.97 545,292 -0.03(-0.06%)
Mar 16, 2016 50.00 50.01 49.99 50.00 235,035 +0.00(+0.00%)
Mar 15, 2016 49.96 50.01 49.96 50.00 1,022,017 +0.04(+0.08%)
Mar 14, 2016 49.97 49.98 49.95 49.96 402,570 -0.01(-0.02%)
Mar 11, 2016 49.98 49.98 49.94 49.97 166,109 +0.00(+0.00%)
Mar 10, 2016 50.00 50.00 49.94 49.97 318,799 +0.02(+0.04%)
Mar 09, 2016 49.97 49.97 49.93 49.95 659,954 -0.02(-0.04%)
Mar 08, 2016 49.97 49.97 49.95 49.97 268,777 +0.02(+0.03%)
Mar 07, 2016 49.95 49.98 49.93 49.95 367,806 -0.02(-0.03%)
Mar 04, 2016 49.96 49.98 49.95 49.97 436,820 +0.04(+0.08%)
Mar 03, 2016 49.97 49.99 49.93 49.93 800,091 -0.05(-0.10%)
Mar 02, 2016 49.95 49.99 49.95 49.98 1,123,178 -0.01(-0.01%)
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.