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 (%)
Jul 29, 2016	50.14	50.18	50.14	50.18	455,653	+0.04(+0.08%)
Jul 28, 2016	50.14	50.17	50.14	50.14	483,618	-0.02(-0.04%)
Jul 27, 2016	50.13	50.16	50.13	50.16	498,721	+0.00(+0.00%)
Jul 26, 2016	50.16	50.16	50.13	50.16	214,477	+0.02(+0.04%)
Jul 25, 2016	50.13	50.16	50.12	50.14	676,697	-0.01(-0.02%)
Jul 22, 2016	50.15	50.16	50.13	50.15	219,633	-0.01(-0.02%)
Jul 21, 2016	50.13	50.16	50.12	50.16	280,761	+0.00(+0.00%)
Jul 20, 2016	50.14	50.16	50.12	50.16	557,767	+0.03(+0.06%)
Jul 19, 2016	50.15	50.15	50.12	50.13	342,499	-0.02(-0.04%)
Jul 18, 2016	50.13	50.15	50.11	50.15	322,442	+0.02(+0.04%)
Jul 15, 2016	50.11	50.13	50.09	50.13	312,937	+0.02(+0.04%)
Jul 14, 2016	50.08	50.11	50.06	50.11	818,217	+0.02(+0.04%)
Jul 13, 2016	50.09	50.15	50.08	50.09	1,207,281	+0.01(+0.02%)
Jul 12, 2016	50.10	50.13	50.07	50.08	243,616	-0.03(-0.06%)
Jul 11, 2016	50.13	50.14	50.09	50.11	560,681	-0.03(-0.06%)
Jul 08, 2016	50.12	50.14	50.11	50.14	318,869	+0.05(+0.10%)
Jul 07, 2016	50.13	50.13	50.08	50.09	1,116,912	-0.03(-0.06%)
Jul 06, 2016	50.09	50.13	50.09	50.12	492,509	+0.03(+0.06%)
Jul 05, 2016	50.09	50.12	50.06	50.09	5,281,312	-0.04(-0.08%)

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.