Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Maturity Bond Ishares ETF (NY: NEAR )

50.10 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 50.22 50.28 50.21 50.28 53,964 +0.00(+0.00%)
May 29, 2014 50.34 50.34 50.25 50.28 51,153 -0.01(-0.02%)
May 28, 2014 50.31 50.31 50.23 50.29 22,544 +0.06(+0.12%)
May 27, 2014 50.28 50.28 50.23 50.23 49,075 -0.04(-0.08%)
May 23, 2014 50.28 50.27 50.27 50.27 39,600 -0.01(-0.02%)
May 22, 2014 50.28 50.28 50.25 50.28 21,128 +0.00(+0.00%)
May 21, 2014 50.28 50.29 50.26 50.28 142,985 +0.00(+0.00%)
May 20, 2014 50.28 50.29 50.25 50.28 23,725 +0.01(+0.02%)
May 19, 2014 50.27 50.28 50.25 50.27 16,311 +0.01(+0.02%)
May 16, 2014 50.28 50.28 50.23 50.26 61,731 +0.00(+0.00%)
May 15, 2014 50.26 50.27 50.23 50.26 58,003 +0.02(+0.04%)
May 14, 2014 50.26 50.27 50.22 50.24 11,312 +0.01(+0.02%)
May 13, 2014 50.23 50.27 50.22 50.23 20,071 -0.01(-0.02%)
May 12, 2014 50.25 50.26 50.22 50.24 28,430 +0.00(+0.00%)
May 09, 2014 50.25 50.26 50.23 50.24 27,001 +0.01(+0.02%)
May 08, 2014 50.23 50.26 50.22 50.23 61,601 +0.00(+0.00%)
May 07, 2014 50.25 50.26 50.21 50.23 45,715 +0.02(+0.04%)
May 06, 2014 50.26 50.27 50.20 50.21 22,021 -0.02(-0.04%)
May 05, 2014 50.20 50.23 50.20 50.23 226,999 +0.02(+0.04%)
May 02, 2014 50.15 50.24 50.15 50.21 26,857 -0.01(-0.02%)
May 01, 2014 50.22 50.23 50.20 50.22 84,349 -0.03(-0.06%)
Apr 30, 2014 50.27 50.27 50.23 50.25 45,716 +0.02(+0.04%)
Apr 29, 2014 50.20 50.23 50.20 50.23 9,435 +0.03(+0.06%)
Apr 28, 2014 50.26 50.27 50.19 50.20 11,495 -0.04(-0.08%)
Apr 25, 2014 50.24 50.24 50.23 50.24 15,012 +0.01(+0.02%)
Apr 24, 2014 50.24 50.24 50.19 50.23 20,261 -0.00(-0.00%)
Apr 23, 2014 50.24 50.24 50.20 50.23 29,854 +0.01(+0.02%)
Apr 22, 2014 50.21 50.22 50.18 50.22 34,942 +0.01(+0.02%)
Apr 21, 2014 50.22 50.22 50.18 50.21 5,515 +0.05(+0.10%)
Apr 17, 2014 50.24 50.16 50.16 50.16 35,500 -0.06(-0.12%)
Apr 16, 2014 50.20 50.22 50.20 50.22 109,329 +0.01(+0.02%)
Apr 15, 2014 50.23 50.24 50.16 50.21 19,277 +0.02(+0.04%)
Apr 14, 2014 50.22 50.22 50.18 50.19 27,994 -0.03(-0.06%)
Apr 11, 2014 50.26 50.26 50.20 50.22 29,688 -0.02(-0.04%)
Apr 10, 2014 50.22 50.25 50.17 50.24 174,391 +0.01(+0.02%)
Apr 09, 2014 50.22 50.23 50.17 50.23 68,232 +0.01(+0.02%)
Apr 08, 2014 50.23 50.23 50.22 50.22 16,330 -0.01(-0.02%)
Apr 07, 2014 50.22 50.23 50.16 50.23 32,456 +0.04(+0.08%)
Apr 04, 2014 50.23 50.23 50.19 50.19 18,101 -0.01(-0.02%)
Apr 03, 2014 50.21 50.21 50.14 50.20 14,958 +0.00(+0.00%)
Apr 02, 2014 50.20 50.20 50.18 50.20 7,397 +0.00(+0.00%)
Apr 01, 2014 50.20 50.21 50.19 50.20 21,727 -0.01(-0.02%)
Mar 31, 2014 50.22 50.23 50.19 50.21 41,554 +0.01(+0.02%)
Mar 28, 2014 50.26 50.26 50.20 50.20 19,340 -0.03(-0.06%)
Mar 27, 2014 50.25 50.26 50.21 50.23 23,394 +0.01(+0.02%)
Mar 26, 2014 50.23 50.24 50.21 50.22 228,477 -0.01(-0.02%)
Mar 25, 2014 50.23 50.24 50.20 50.23 65,845 +0.01(+0.02%)
Mar 24, 2014 50.23 50.23 50.19 50.22 15,185 +0.02(+0.04%)
Mar 21, 2014 50.21 50.23 50.19 50.20 21,939 -0.03(-0.06%)
Mar 20, 2014 50.20 50.23 50.20 50.23 10,486 +0.00(+0.01%)
Mar 19, 2014 50.27 50.27 50.22 50.23 33,419 -0.01(-0.03%)
Mar 18, 2014 50.22 50.26 50.22 50.24 12,875 +0.00(+0.00%)
Mar 17, 2014 50.24 50.24 50.21 50.24 32,141 +0.00(+0.00%)
Mar 14, 2014 50.23 50.24 50.21 50.24 15,841 +0.01(+0.02%)
Mar 13, 2014 50.23 50.23 50.21 50.23 39,907 -0.01(-0.02%)
Mar 12, 2014 50.23 50.24 50.20 50.24 32,763 +0.02(+0.05%)
Mar 11, 2014 50.23 50.23 50.18 50.22 25,765 +0.01(+0.01%)
Mar 10, 2014 50.18 50.21 50.18 50.21 30,660 -0.01(-0.02%)
Mar 07, 2014 50.23 50.23 50.15 50.22 89,244 +0.05(+0.10%)
Mar 06, 2014 50.17 50.19 50.17 50.17 58,106 -0.01(-0.02%)
Mar 05, 2014 50.23 50.23 50.16 50.18 477,695 -0.05(-0.10%)
Mar 04, 2014 50.22 50.23 50.20 50.23 26,761 +0.01(+0.02%)
Mar 03, 2014 50.21 50.23 50.19 50.22 49,184 -0.01(-0.03%)
Feb 28, 2014 50.27 50.27 50.21 50.23 33,267 -0.03(-0.05%)
Feb 27, 2014 50.26 50.26 50.21 50.26 25,617 +0.00(+0.00%)
Feb 26, 2014 50.15 50.26 50.15 50.26 123,677 +0.06(+0.12%)
Feb 25, 2014 50.26 50.26 50.18 50.20 33,410 -0.04(-0.08%)
Feb 24, 2014 50.24 50.24 50.22 50.24 21,617 +0.01(+0.02%)
Feb 21, 2014 50.23 50.23 50.21 50.23 14,893 +0.01(+0.02%)
Feb 20, 2014 50.22 50.22 50.21 50.22 27,755 +0.00(+0.00%)
Feb 19, 2014 50.24 50.24 50.22 50.22 12,557 +0.00(+0.00%)
Feb 18, 2014 50.22 50.23 50.20 50.22 23,843 +0.02(+0.04%)
Feb 14, 2014 50.21 50.20 50.20 50.20 46,200 -0.01(-0.02%)
Feb 13, 2014 50.21 50.21 50.18 50.21 13,989 +0.00(+0.00%)
Feb 12, 2014 50.20 50.21 50.19 50.21 43,401 +0.00(+0.00%)
Feb 11, 2014 50.22 50.22 50.19 50.21 58,208 +0.02(+0.05%)
Feb 10, 2014 50.21 50.21 50.18 50.19 26,622 -0.02(-0.03%)
Feb 07, 2014 50.20 50.20 50.19 50.20 21,660 +0.00(+0.00%)
Feb 06, 2014 50.20 50.20 50.18 50.20 25,908 -0.01(-0.02%)
Feb 05, 2014 50.18 50.21 50.16 50.21 140,664 +0.01(+0.02%)
Feb 04, 2014 50.21 50.21 50.16 50.20 29,488 +0.01(+0.02%)
Feb 03, 2014 50.17 50.20 50.14 50.19 68,475 -0.04(-0.08%)
Jan 31, 2014 50.19 50.23 50.19 50.23 81,851 +0.01(+0.02%)
Jan 30, 2014 50.19 50.23 50.19 50.22 60,486 +0.01(+0.02%)
Jan 29, 2014 50.21 50.21 50.20 50.21 14,081 +0.00(+0.00%)
Jan 28, 2014 50.21 50.22 50.19 50.21 115,979 +0.03(+0.06%)
Jan 27, 2014 50.14 50.21 50.14 50.18 80,471 -0.02(-0.04%)
Jan 24, 2014 50.22 50.22 50.17 50.20 52,753 +0.00(+0.00%)
Jan 23, 2014 50.17 50.20 50.14 50.20 22,117 +0.00(+0.00%)
Jan 22, 2014 50.20 50.20 50.18 50.20 71,985 +0.00(+0.00%)
Jan 21, 2014 50.20 50.20 50.17 50.20 52,665 +0.04(+0.08%)
Jan 17, 2014 50.17 50.16 50.16 50.16 31,000 -0.02(-0.04%)
Jan 16, 2014 50.20 50.21 50.17 50.18 30,437 -0.01(-0.02%)
Jan 15, 2014 50.19 50.19 50.18 50.19 67,255 +0.00(+0.00%)
Jan 14, 2014 50.21 50.21 50.18 50.19 64,229 +0.02(+0.03%)
Jan 13, 2014 50.16 50.19 50.13 50.17 20,094 +0.02(+0.05%)
Jan 10, 2014 50.16 50.16 50.14 50.15 39,707 -0.01(-0.02%)
Jan 09, 2014 50.14 50.16 50.14 50.16 203,472 +0.02(+0.04%)
Jan 08, 2014 50.16 50.17 50.13 50.14 20,746 -0.01(-0.02%)
Jan 07, 2014 50.16 50.16 50.14 50.15 9,881 -0.01(-0.02%)
Jan 06, 2014 50.15 50.16 50.14 50.16 43,411 +0.01(+0.02%)
Jan 03, 2014 50.16 50.17 50.12 50.15 16,509 +0.00(+0.00%)
Jan 02, 2014 50.15 50.16 50.14 50.15 19,296 +0.00(+0.00%)
Dec 31, 2013 50.15 50.15 50.15 50.15 43,000 +0.00(+0.01%)
Dec 30, 2013 50.15 50.16 50.13 50.15 28,820 +0.01(+0.03%)
Dec 27, 2013 50.11 50.15 50.11 50.13 12,536 +0.00(+0.01%)
Dec 26, 2013 50.14 50.14 50.12 50.13 43,590 -0.00(-0.00%)
Dec 24, 2013 50.15 50.15 50.13 50.13 11,394 -0.01(-0.02%)
Dec 23, 2013 50.13 50.14 50.13 50.14 25,566 +0.00(+0.00%)
Dec 20, 2013 50.14 50.15 50.05 50.14 89,321 -0.01(-0.02%)
Dec 19, 2013 50.14 50.15 50.13 50.15 48,780 +0.00(+0.00%)
Dec 18, 2013 50.16 50.16 50.14 50.15 102,791 -0.01(-0.02%)
Dec 17, 2013 50.15 50.16 50.11 50.16 35,734 +0.04(+0.08%)
Dec 16, 2013 50.14 50.14 50.11 50.12 112,155 -0.02(-0.04%)
Dec 13, 2013 50.14 50.14 50.13 50.14 16,234 -0.01(-0.02%)
Dec 12, 2013 50.14 50.16 50.13 50.15 145,650 -0.01(-0.02%)
Dec 11, 2013 50.16 50.16 50.13 50.16 44,783 +0.00(+0.00%)
Dec 10, 2013 50.14 50.17 50.14 50.16 60,149 +0.02(+0.05%)
Dec 09, 2013 50.14 50.15 50.13 50.13 80,860 -0.02(-0.03%)
Dec 06, 2013 50.13 50.15 50.12 50.15 389,627 +0.01(+0.02%)
Dec 05, 2013 50.14 50.14 50.12 50.14 13,403 +0.00(+0.00%)
Dec 04, 2013 50.14 50.15 50.13 50.14 17,903 +0.01(+0.02%)
Dec 03, 2013 50.12 50.13 50.11 50.13 34,888 +0.00(+0.00%)
Dec 02, 2013 50.05 50.14 50.05 50.13 37,125 -0.04(-0.08%)
Nov 29, 2013 50.18 50.18 50.17 50.17 1,300 +0.00(+0.00%)
Nov 27, 2013 50.17 50.17 50.16 50.17 21,484 +0.01(+0.02%)
Nov 26, 2013 50.16 50.16 50.14 50.16 293,817 -0.01(-0.02%)
Nov 25, 2013 50.16 50.18 50.14 50.17 960,544 +0.02(+0.04%)
Nov 22, 2013 50.15 50.15 50.13 50.15 28,935 +0.02(+0.04%)
Nov 21, 2013 50.14 50.14 50.13 50.13 52,451 -0.01(-0.02%)
Nov 20, 2013 50.15 50.15 50.13 50.14 7,805 +0.01(+0.02%)
Nov 19, 2013 50.14 50.14 50.12 50.13 88,615 +0.00(+0.00%)
Nov 18, 2013 50.12 50.13 50.12 50.13 18,570 +0.01(+0.02%)
Nov 15, 2013 50.11 50.12 50.09 50.12 8,650 +0.01(+0.02%)
Nov 14, 2013 50.11 50.11 50.11 50.11 6,820 +0.01(+0.02%)
Nov 12, 2013 50.11 50.11 50.09 50.10 14,016 +0.00(+0.00%)
Nov 11, 2013 50.12 50.12 50.08 50.10 7,765 -0.01(-0.02%)
Nov 08, 2013 50.13 50.13 50.07 50.11 15,261 -0.00(-0.00%)
Nov 07, 2013 50.10 50.11 50.10 50.11 166,912 +0.02(+0.04%)
Nov 06, 2013 50.11 50.11 50.09 50.09 23,035 +0.00(+0.00%)
Nov 05, 2013 50.09 50.09 50.08 50.09 19,717 +0.02(+0.04%)
Nov 04, 2013 50.12 50.12 50.07 50.07 11,417 -0.03(-0.06%)
Nov 01, 2013 50.12 50.12 50.09 50.10 9,204 +0.01(+0.02%)
Oct 31, 2013 50.09 50.09 50.08 50.09 13,638 +0.01(+0.02%)
Oct 30, 2013 50.07 50.08 50.06 50.08 7,746 +0.00(+0.00%)
Oct 29, 2013 50.08 50.08 50.05 50.08 1,919 +0.01(+0.02%)
Oct 28, 2013 50.07 50.07 50.07 50.07 206,602 +0.01(+0.02%)
Oct 25, 2013 50.07 50.07 50.05 50.06 9,543 +0.01(+0.02%)
Oct 24, 2013 50.04 50.05 50.04 50.05 13,260 +0.02(+0.04%)
Oct 23, 2013 50.03 50.03 50.03 50.03 5,580 -0.01(-0.02%)
Oct 22, 2013 50.04 50.04 50.02 50.04 6,655 +0.00(+0.00%)
Oct 21, 2013 50.03 50.04 50.02 50.04 12,843 +0.02(+0.04%)
Oct 18, 2013 50.01 50.02 50.00 50.02 6,621 +0.01(+0.02%)
Oct 17, 2013 50.01 50.01 50.01 50.01 4,450 +0.01(+0.02%)
Oct 16, 2013 50.02 50.02 50.00 50.00 4,400 +0.00(+0.00%)
Oct 15, 2013 50.00 50.00 50.00 50.00 3,425 +0.00(+0.00%)
Oct 14, 2013 50.01 50.01 50.00 50.00 14,749 -0.01(-0.02%)
Oct 11, 2013 50.01 50.01 50.00 50.01 23,596 +0.03(+0.06%)
Oct 10, 2013 49.97 49.98 49.97 49.98 10,900 +0.01(+0.02%)
Oct 09, 2013 49.97 49.97 49.97 49.97 1,014,150 -0.01(-0.02%)
Oct 08, 2013 49.98 49.98 49.98 49.98 14,700 -0.01(-0.02%)
Oct 07, 2013 50.01 50.01 49.97 49.99 33,876 +0.00(+0.00%)
Oct 04, 2013 49.99 49.99 49.99 49.99 15,900 +0.00(+0.00%)
Oct 03, 2013 49.97 49.99 49.97 49.99 8,490 +0.01(+0.02%)
Oct 02, 2013 49.97 50.00 49.97 49.98 4,700 -0.02(-0.04%)
Oct 01, 2013 50.03 50.03 49.95 50.00 71,796 -0.05(-0.10%)
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.