Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.08 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.14 50.14 50.13 50.14 400,817 +0.00(+0.00%)
Sep 29, 2021 50.13 50.14 50.13 50.14 539,256 +0.01(+0.01%)
Sep 28, 2021 50.13 50.14 50.12 50.13 289,736 -0.01(-0.01%)
Sep 27, 2021 50.13 50.14 50.12 50.14 670,050 +0.01(+0.02%)
Sep 24, 2021 50.12 50.13 50.12 50.13 249,145 +0.00(+0.00%)
Sep 23, 2021 50.13 50.14 50.12 50.13 342,235 -0.00(-0.01%)
Sep 22, 2021 50.13 50.14 50.13 50.13 318,728 -0.01(-0.01%)
Sep 21, 2021 50.12 50.14 50.12 50.14 509,439 +0.01(+0.02%)
Sep 20, 2021 50.13 50.14 50.12 50.13 522,926 -0.00(-0.01%)
Sep 17, 2021 50.13 50.14 50.12 50.13 496,419 +0.01(+0.02%)
Sep 16, 2021 50.13 50.14 50.12 50.12 371,845 -0.02(-0.03%)
Sep 15, 2021 50.13 50.14 50.13 50.14 594,202 +0.01(+0.02%)
Sep 14, 2021 50.12 50.14 50.12 50.13 459,771 +0.00(+0.00%)
Sep 13, 2021 50.13 50.14 50.12 50.13 420,268 +0.00(+0.00%)
Sep 10, 2021 50.13 50.13 50.12 50.13 448,411 +0.00(+0.00%)
Sep 09, 2021 50.13 50.13 50.12 50.13 289,134 +0.00(+0.00%)
Sep 08, 2021 50.13 50.13 50.12 50.13 367,276 +0.01(+0.02%)
Sep 07, 2021 50.13 50.14 50.12 50.12 391,414 -0.01(-0.02%)
Sep 03, 2021 50.13 50.13 50.12 50.13 286,237 +0.01(+0.02%)
Sep 02, 2021 50.12 50.14 50.12 50.12 454,727 -0.01(-0.02%)
Sep 01, 2021 50.13 50.13 50.12 50.13 437,596 -0.02(-0.03%)
Aug 31, 2021 50.14 50.16 50.14 50.15 302,861 -0.00(-0.01%)
Aug 30, 2021 50.15 50.15 50.14 50.15 599,745 +0.00(+0.00%)
Aug 27, 2021 50.14 50.15 50.13 50.15 276,867 +0.02(+0.04%)
Aug 26, 2021 50.13 50.15 50.13 50.13 507,017 +0.00(+0.00%)
Aug 25, 2021 50.14 50.14 50.13 50.13 261,359 +0.00(+0.00%)
Aug 24, 2021 50.12 50.14 50.12 50.13 1,190,942 +0.01(+0.02%)
Aug 23, 2021 50.13 50.14 50.12 50.12 712,090 -0.01(-0.02%)
Aug 20, 2021 50.14 50.15 50.13 50.13 954,292 -0.01(-0.02%)
Aug 19, 2021 50.14 50.15 50.13 50.14 417,839 -0.01(-0.01%)
Aug 18, 2021 50.14 50.15 50.14 50.15 852,829 +0.01(+0.01%)
Aug 17, 2021 50.14 50.15 50.13 50.14 474,699 +0.00(+0.00%)
Aug 16, 2021 50.14 50.14 50.13 50.14 365,982 +0.00(+0.00%)
Aug 13, 2021 50.13 50.14 50.13 50.14 499,328 -0.01(-0.02%)
Aug 12, 2021 50.14 50.15 50.13 50.15 536,183 +0.01(+0.02%)
Aug 11, 2021 50.13 50.15 50.13 50.14 740,362 +0.00(+0.00%)
Aug 10, 2021 50.14 50.14 50.12 50.14 587,476 +0.00(+0.00%)
Aug 09, 2021 50.13 50.14 50.13 50.14 490,544 +0.01(+0.01%)
Aug 06, 2021 50.14 50.14 50.13 50.13 597,524 +0.00(+0.01%)
Aug 05, 2021 50.13 50.14 50.13 50.13 778,005 +0.00(+0.00%)
Aug 04, 2021 50.13 50.14 50.12 50.13 434,467 +0.00(+0.00%)
Aug 03, 2021 50.14 50.14 50.12 50.13 857,327 -0.01(-0.02%)
Aug 02, 2021 50.15 50.15 50.12 50.14 423,088 -0.02(-0.04%)
Jul 30, 2021 50.16 50.16 50.15 50.16 397,742 +0.01(+0.02%)
Jul 29, 2021 50.14 50.16 50.14 50.15 1,791,727 +0.00(+0.00%)
Jul 28, 2021 50.14 50.16 50.14 50.15 538,985 +0.00(+0.01%)
Jul 27, 2021 50.14 50.16 50.14 50.15 592,951 -0.00(-0.01%)
Jul 26, 2021 50.14 50.15 50.14 50.15 355,316 +0.00(+0.00%)
Jul 23, 2021 50.14 50.15 50.14 50.15 299,438 +0.01(+0.02%)
Jul 22, 2021 50.14 50.15 50.14 50.14 235,540 -0.01(-0.01%)
Jul 21, 2021 50.15 50.16 50.14 50.15 422,339 -0.00(-0.01%)
Jul 20, 2021 50.15 50.15 50.14 50.15 423,459 +0.00(+0.00%)
Jul 19, 2021 50.14 50.15 50.14 50.15 394,457 +0.00(+0.01%)
Jul 16, 2021 50.14 50.15 50.14 50.15 396,835 -0.00(-0.01%)
Jul 15, 2021 50.15 50.15 50.14 50.15 304,739 +0.00(+0.00%)
Jul 14, 2021 50.13 50.15 50.13 50.15 254,576 +0.01(+0.02%)
Jul 13, 2021 50.14 50.15 50.14 50.14 300,085 +0.00(+0.00%)
Jul 12, 2021 50.15 50.15 50.14 50.14 261,832 +0.00(+0.00%)
Jul 09, 2021 50.14 50.15 50.14 50.14 216,182 -0.01(-0.02%)
Jul 08, 2021 50.15 50.15 50.14 50.15 365,679 +0.00(+0.00%)
Jul 07, 2021 50.14 50.15 50.14 50.15 726,041 +0.02(+0.04%)
Jul 06, 2021 50.13 50.15 50.12 50.13 1,951,930 -0.00(-0.01%)
Jul 02, 2021 50.13 50.14 50.13 50.13 602,069 -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.