Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.20 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	50.20	50.24	50.20	50.23	539,711	+0.01(+0.02%)
Jan 30, 2017	50.19	50.22	50.19	50.22	354,958	+0.01(+0.02%)
Jan 27, 2017	50.21	50.22	50.20	50.21	390,399	-0.01(-0.01%)
Jan 26, 2017	50.17	50.22	50.17	50.22	350,860	+0.04(+0.07%)
Jan 25, 2017	50.18	50.22	50.17	50.18	506,985	-0.03(-0.06%)
Jan 24, 2017	50.20	50.21	50.17	50.21	433,497	+0.01(+0.02%)
Jan 23, 2017	50.18	50.20	50.16	50.20	267,465	+0.02(+0.04%)
Jan 20, 2017	50.15	50.18	50.14	50.18	248,049	+0.02(+0.05%)
Jan 19, 2017	50.16	50.18	50.15	50.16	191,821	-0.02(-0.04%)
Jan 18, 2017	50.16	50.18	50.16	50.17	199,271	+0.00(+0.00%)
Jan 17, 2017	50.13	50.18	50.13	50.17	406,906	+0.04(+0.09%)
Jan 13, 2017		50.13	50.13	50.13	0	-0.02(-0.04%)
Jan 12, 2017	50.17	50.17	50.15	50.15	272,476	-0.01(-0.02%)
Jan 11, 2017	50.15	50.17	50.15	50.16	240,314	-0.01(-0.02%)
Jan 10, 2017	50.16	50.17	50.14	50.17	354,646	+0.01(+0.02%)
Jan 09, 2017	50.16	50.18	50.14	50.16	507,487	+0.00(+0.00%)
Jan 06, 2017	50.15	50.18	50.14	50.16	228,357	-0.01(-0.01%)
Jan 05, 2017	50.16	50.18	50.15	50.16	327,746	-0.01(-0.01%)
Jan 04, 2017	50.16	50.19	50.15	50.17	4,256,764	+0.00(+0.00%)

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.