Short Maturity Bond Ishares ETF (NY: NEAR )

50.02 -0.05 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 50.01 50.08 50.01 50.06 366,134 +0.05(+0.11%)
Apr 11, 2024 49.99 50.03 49.97 50.01 1,157,223 +0.04(+0.07%)
Apr 10, 2024 50.06 50.06 49.96 49.97 409,241 -0.20(-0.41%)
Apr 09, 2024 50.15 50.19 50.15 50.17 140,255 +0.04(+0.08%)
Apr 08, 2024 50.15 50.15 50.12 50.13 246,381 -0.02(-0.05%)
Apr 05, 2024 50.21 50.21 50.16 50.16 241,748 -0.07(-0.14%)
Apr 04, 2024 50.22 50.25 50.19 50.23 169,755 +0.04(+0.08%)
Apr 03, 2024 50.11 50.20 50.11 50.19 352,599 +0.04(+0.08%)
Apr 02, 2024 50.12 50.17 50.12 50.15 524,808 +0.01(+0.02%)
Apr 01, 2024 50.21 50.24 50.13 50.14 495,209 -0.32(-0.63%)
Mar 28, 2024 50.43 50.48 50.40 50.46 451,258 +0.00(+0.00%)
Mar 27, 2024 50.40 50.46 50.38 50.46 199,157 +0.06(+0.12%)
Mar 26, 2024 50.37 50.42 50.37 50.40 230,539 +0.01(+0.02%)
Mar 25, 2024 50.44 50.44 50.39 50.39 254,606 -0.02(-0.05%)
Mar 22, 2024 50.40 50.43 50.40 50.41 188,364 +0.03(+0.07%)
Mar 21, 2024 50.37 50.41 50.36 50.38 356,398 +0.01(+0.02%)
Mar 20, 2024 50.29 50.38 50.29 50.37 273,972 +0.08(+0.16%)
Mar 19, 2024 50.26 50.29 50.26 50.29 233,849 +0.06(+0.13%)
Mar 18, 2024 50.24 50.27 50.22 50.23 548,215 -0.01(-0.02%)
Mar 15, 2024 50.26 50.26 50.22 50.23 793,542 -0.05(-0.11%)
Mar 14, 2024 50.30 50.32 50.28 50.29 583,117 -0.05(-0.10%)
Mar 13, 2024 50.38 50.38 50.34 50.34 235,478 -0.02(-0.04%)
Mar 12, 2024 50.37 50.39 50.36 50.36 168,146 -0.05(-0.10%)
Mar 11, 2024 50.38 50.44 50.38 50.41 179,491 -0.05(-0.09%)
Mar 08, 2024 50.44 50.48 50.44 50.45 403,780 +0.05(+0.11%)
Mar 07, 2024 50.42 50.42 50.38 50.40 469,052 +0.04(+0.08%)
Mar 06, 2024 50.37 50.39 50.35 50.36 620,670 +0.01(+0.02%)
Mar 05, 2024 50.34 50.38 50.34 50.35 828,836 +0.02(+0.04%)
Mar 04, 2024 50.32 50.34 50.31 50.33 242,022 -0.01(-0.02%)
Mar 01, 2024 50.28 50.35 50.23 50.34 722,117 -0.11(-0.22%)
Feb 29, 2024 50.45 50.48 50.44 50.45 251,229 +0.03(+0.06%)
Feb 28, 2024 50.39 50.42 50.39 50.42 236,418 +0.03(+0.06%)
Feb 27, 2024 50.34 50.41 50.34 50.39 275,480 +0.02(+0.03%)
Feb 26, 2024 50.40 50.41 50.36 50.38 230,724 -0.02(-0.05%)
Feb 23, 2024 50.37 50.42 50.37 50.40 273,627 +0.03(+0.06%)
Feb 22, 2024 50.40 50.42 50.36 50.37 240,369 -0.03(-0.06%)
Feb 21, 2024 50.43 50.45 50.37 50.40 289,455 -0.03(-0.06%)
Feb 20, 2024 50.41 50.46 50.41 50.43 264,407 +0.06(+0.12%)
Feb 16, 2024 50.33 50.38 50.33 50.37 204,250 -0.05(-0.10%)
Feb 15, 2024 50.41 50.43 50.38 50.42 615,070 +0.07(+0.13%)
Feb 14, 2024 50.30 50.36 50.30 50.35 445,119 +0.05(+0.10%)
Feb 13, 2024 50.32 50.37 50.30 50.30 330,030 -0.13(-0.27%)
Feb 12, 2024 50.46 50.46 50.42 50.44 447,638 -0.01(-0.02%)
Feb 09, 2024 50.43 50.46 50.40 50.45 661,695 +0.02(+0.04%)
Feb 08, 2024 50.42 50.45 50.42 50.43 522,620 -0.01(-0.02%)
Feb 07, 2024 50.48 50.50 50.44 50.44 325,321 -0.01(-0.01%)
Feb 06, 2024 50.35 50.46 50.35 50.45 521,778 +0.09(+0.17%)
Feb 05, 2024 50.42 50.42 50.35 50.36 419,623 -0.09(-0.18%)
Feb 02, 2024 50.50 50.53 50.43 50.45 447,269 -0.14(-0.28%)
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.