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 (%)
Dec 31, 2021 49.97 49.97 49.95 49.95 374,928 +0.00(+0.00%)
Dec 30, 2021 49.96 49.96 49.95 49.95 743,469 +0.01(+0.02%)
Dec 29, 2021 49.94 49.95 49.93 49.94 1,636,229 +0.01(+0.02%)
Dec 28, 2021 49.94 49.94 49.93 49.93 395,033 +0.00(+0.00%)
Dec 27, 2021 49.93 49.94 49.93 49.93 934,806 +0.00(+0.00%)
Dec 23, 2021 49.94 49.95 49.93 49.93 752,887 +0.00(+0.00%)
Dec 22, 2021 49.94 49.95 49.93 49.93 788,810 +0.00(+0.00%)
Dec 21, 2021 49.95 49.95 49.93 49.93 549,816 -0.01(-0.02%)
Dec 20, 2021 49.93 49.95 49.93 49.94 1,469,378 +0.01(+0.02%)
Dec 17, 2021 49.93 49.94 49.93 49.93 396,258 +0.00(+0.00%)
Dec 16, 2021 49.92 49.94 49.92 49.93 561,904 -0.01(-0.02%)
Dec 15, 2021 49.95 49.96 49.94 49.94 346,693 -0.02(-0.04%)
Dec 14, 2021 49.94 49.96 49.94 49.96 1,044,779 +0.02(+0.04%)
Dec 13, 2021 49.93 49.95 49.93 49.94 314,245 +0.00(+0.00%)
Dec 10, 2021 49.93 49.95 49.93 49.94 793,560 +0.00(+0.00%)
Dec 09, 2021 49.93 49.95 49.93 49.94 955,509 +0.00(+0.00%)
Dec 08, 2021 49.95 49.95 49.94 49.94 409,963 +0.00(+0.00%)
Dec 07, 2021 49.94 49.95 49.94 49.94 453,777 +0.00(+0.00%)
Dec 06, 2021 49.96 49.96 49.94 49.94 564,438 +0.00(+0.00%)
Dec 03, 2021 49.95 49.95 49.95 49.94 1,218,890 -0.01(-0.02%)
Dec 02, 2021 49.95 49.97 49.95 49.95 696,862 -0.02(-0.04%)
Dec 01, 2021 49.98 49.98 49.96 49.97 433,419 -0.03(-0.06%)
Nov 30, 2021 50.01 50.01 50.00 50.00 501,201 +0.00(+0.00%)
Nov 29, 2021 50.01 50.02 50.00 50.00 434,583 -0.01(-0.02%)
Nov 26, 2021 49.99 50.04 49.99 50.01 398,296 +0.01(+0.02%)
Nov 24, 2021 50.01 50.02 49.99 50.00 287,716 -0.01(-0.02%)
Nov 23, 2021 50.01 50.02 50.01 50.01 528,453 +0.00(+0.00%)
Nov 22, 2021 50.01 50.03 50.01 50.01 754,918 -0.02(-0.04%)
Nov 19, 2021 50.03 50.04 50.02 50.03 525,275 +0.01(+0.01%)
Nov 18, 2021 50.03 50.04 50.02 50.02 479,220 -0.01(-0.01%)
Nov 17, 2021 50.03 50.03 50.02 50.03 495,564 +0.01(+0.02%)
Nov 16, 2021 50.02 50.03 50.02 50.02 371,206 +0.00(+0.00%)
Nov 15, 2021 50.02 50.03 50.02 50.02 362,416 +0.00(+0.00%)
Nov 12, 2021 50.02 50.03 50.02 50.02 330,236 +0.00(+0.00%)
Nov 11, 2021 50.04 50.04 50.02 50.02 414,619 -0.02(-0.04%)
Nov 10, 2021 50.05 50.04 413,300 +0.00(+0.00%)
Nov 09, 2021 50.04 50.05 50.04 50.04 279,793 +0.00(+0.00%)
Nov 08, 2021 50.05 50.05 50.04 50.04 357,706 +0.00(+0.00%)
Nov 05, 2021 50.05 50.05 50.04 50.04 817,947 +0.00(+0.00%)
Nov 04, 2021 50.03 50.05 50.03 50.04 647,569 +0.01(+0.02%)
Nov 03, 2021 50.03 50.04 50.03 50.03 592,882 +0.01(+0.02%)
Nov 02, 2021 50.02 50.03 50.02 50.02 347,329 +0.00(+0.00%)
Nov 01, 2021 50.04 50.06 50.02 50.02 405,873 -0.04(-0.08%)
Oct 29, 2021 50.06 50.07 50.05 50.06 1,186,354 +0.00(+0.00%)
Oct 28, 2021 50.06 50.07 50.06 50.06 290,954 -0.01(-0.02%)
Oct 27, 2021 50.05 50.08 50.05 50.07 276,840 -0.01(-0.02%)
Oct 26, 2021 50.07 50.08 413,822 +0.02(+0.03%)
Oct 25, 2021 50.07 50.08 50.06 50.06 557,855 -0.02(-0.03%)
Oct 22, 2021 50.08 50.09 50.06 50.08 386,473 -0.01(-0.01%)
Oct 21, 2021 50.07 50.09 50.07 50.09 378,026 -0.01(-0.01%)
Oct 20, 2021 50.07 50.10 50.07 50.09 691,294 +0.02(+0.04%)
Oct 19, 2021 50.05 50.08 50.05 50.07 348,523 -0.01(-0.02%)
Oct 18, 2021 50.08 50.08 50.07 50.08 656,128 -0.01(-0.01%)
Oct 15, 2021 50.09 50.09 50.08 50.09 917,542 -0.01(-0.02%)
Oct 14, 2021 50.10 50.10 50.09 50.09 548,250 +0.00(+0.00%)
Oct 13, 2021 50.09 50.10 50.09 50.09 775,216 -0.01(-0.02%)
Oct 12, 2021 50.10 50.11 50.10 50.10 637,154 +0.00(+0.01%)
Oct 11, 2021 50.10 50.11 50.10 50.10 356,692 -0.01(-0.02%)
Oct 08, 2021 50.10 50.11 50.09 50.11 246,465 +0.00(+0.00%)
Oct 07, 2021 50.11 50.12 50.10 50.11 1,142,350 -0.01(-0.02%)
Oct 06, 2021 50.11 50.12 50.11 50.12 427,643 +0.00(+0.00%)
Oct 05, 2021 50.12 50.13 50.11 50.12 1,432,278 +0.00(+0.01%)
Oct 04, 2021 50.11 50.12 50.11 50.12 334,325 +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.