Short Maturity Bond Ishares ETF (NY: NEAR )

50.19 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 50.17 50.19 50.17 50.18 667,814 +0.00(+0.00%)
May 14, 2021 50.18 50.19 50.17 50.18 507,097 -0.01(-0.02%)
May 13, 2021 50.17 50.19 50.16 50.19 879,520 +0.01(+0.02%)
May 12, 2021 50.17 50.18 50.16 50.18 760,778 +0.01(+0.02%)
May 11, 2021 50.16 50.18 50.16 50.17 1,858,682 +0.01(+0.03%)
May 10, 2021 50.17 50.18 50.15 50.15 1,615,064 -0.01(-0.03%)
May 07, 2021 50.17 50.18 50.17 50.17 679,361 +0.00(+0.00%)
May 06, 2021 50.16 50.18 50.16 50.17 305,415 +0.00(+0.00%)
May 05, 2021 50.17 50.18 50.17 50.17 349,113 +0.01(+0.02%)
May 04, 2021 50.17 50.17 50.16 50.16 523,835 -0.01(-0.02%)
May 03, 2021 50.14 50.17 50.14 50.17 661,234 -0.01(-0.02%)
Apr 30, 2021 50.20 50.20 50.18 50.18 672,700 -0.02(-0.04%)
Apr 29, 2021 50.18 50.20 50.17 50.20 600,249 +0.03(+0.06%)
Apr 28, 2021 50.17 50.18 50.16 50.17 308,530 +0.00(+0.01%)
Apr 27, 2021 50.17 50.18 50.16 50.17 509,498 -0.01(-0.03%)
Apr 26, 2021 50.17 50.18 50.16 50.18 540,355 +0.00(+0.00%)
Apr 23, 2021 50.17 50.18 50.17 50.18 349,400 +0.01(+0.02%)
Apr 22, 2021 50.18 50.18 50.17 50.17 357,720 +0.00(+0.00%)
Apr 21, 2021 50.17 50.18 50.16 50.17 668,364 -0.01(-0.02%)
Apr 20, 2021 50.18 50.18 50.17 50.18 406,289 +0.01(+0.02%)
Apr 19, 2021 50.17 50.18 50.16 50.17 626,657 +0.00(+0.00%)
Apr 16, 2021 50.17 50.17 50.16 50.17 368,700 +0.00(+0.00%)
Apr 15, 2021 50.16 50.18 50.16 50.17 1,019,940 +0.01(+0.02%)
Apr 14, 2021 50.17 50.18 50.16 50.16 720,393 +0.00(+0.00%)
Apr 13, 2021 50.15 50.16 50.15 50.16 626,244 +0.00(+0.00%)
Apr 12, 2021 50.17 50.17 50.15 50.16 381,007 +0.01(+0.01%)
Apr 09, 2021 50.15 50.16 50.15 50.15 466,500 -0.01(-0.01%)
Apr 08, 2021 50.16 50.17 50.15 50.16 399,074 +0.00(+0.00%)
Apr 07, 2021 50.15 50.16 50.15 50.16 281,419 +0.01(+0.02%)
Apr 06, 2021 50.15 50.16 50.15 50.15 480,846 +0.00(+0.00%)
Apr 05, 2021 50.16 50.16 50.15 50.15 822,528 -0.00(-0.01%)
Apr 01, 2021 50.16 50.16 50.14 50.15 1,093,400 -0.04(-0.07%)
Mar 31, 2021 50.19 50.19 50.18 50.19 1,413,886 +0.00(+0.00%)
Mar 30, 2021 50.18 50.19 50.18 50.19 788,565 +0.00(+0.01%)
Mar 29, 2021 50.20 50.20 50.17 50.19 850,065 +0.01(+0.02%)
Mar 26, 2021 50.17 50.18 50.17 50.17 806,700 +0.00(+0.00%)
Mar 25, 2021 50.18 50.19 50.17 50.17 996,699 -0.01(-0.01%)
Mar 24, 2021 50.17 50.18 50.17 50.18 946,533 +0.01(+0.02%)
Mar 23, 2021 50.18 50.18 50.17 50.17 442,585 +0.00(+0.00%)
Mar 22, 2021 50.16 50.18 50.16 50.17 361,352 +0.00(+0.00%)
Mar 19, 2021 50.16 50.17 50.16 50.17 454,100 +0.01(+0.02%)
Mar 18, 2021 50.16 50.17 50.16 50.16 489,290 +0.00(+0.00%)
Mar 17, 2021 50.16 50.17 50.15 50.16 1,245,698 +0.00(+0.00%)
Mar 16, 2021 50.16 50.17 50.15 50.16 509,984 +0.00(+0.00%)
Mar 15, 2021 50.15 50.17 50.15 50.16 358,016 +0.01(+0.02%)
Mar 12, 2021 50.17 50.17 50.15 50.15 839,200 -0.01(-0.02%)
Mar 11, 2021 50.16 50.16 50.15 50.16 591,972 +0.00(+0.00%)
Mar 10, 2021 50.17 50.17 50.15 50.16 334,158 +0.00(+0.00%)
Mar 09, 2021 50.17 50.17 50.14 50.16 853,015 -0.01(-0.02%)
Mar 08, 2021 50.15 50.18 50.15 50.17 523,036 -0.01(-0.02%)
Mar 05, 2021 50.16 50.19 50.16 50.18 565,400 +0.00(+0.00%)
Mar 04, 2021 50.18 50.19 50.18 50.18 569,119 -0.02(-0.04%)
Mar 03, 2021 50.20 50.21 50.19 50.20 503,430 +0.00(+0.00%)
Mar 02, 2021 50.19 50.20 50.19 50.20 494,233 +0.01(+0.02%)
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.