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, 2022	49.90	49.91		49.91	1,105,510	+0.01(+0.03%)
Jan 28, 2022	49.89	49.90	49.88	49.90	379,876	+0.01(+0.01%)
Jan 27, 2022	49.90	49.90	49.89	49.89	389,423	-0.01(-0.01%)
Jan 26, 2022	49.91	49.93	49.89	49.90	632,076	-0.02(-0.05%)
Jan 25, 2022	49.92	49.94	49.91	49.92	1,418,419	-0.01(-0.02%)
Jan 24, 2022	49.92	49.95	49.92	49.93	1,351,805	+0.01(+0.01%)
Jan 21, 2022	49.91	49.95	49.91	49.92	1,131,665	+0.00(+0.00%)
Jan 20, 2022	49.93	49.93	49.91	49.92	348,754	+0.02(+0.03%)
Jan 19, 2022	49.93	49.93	49.91	49.91	491,454	-0.01(-0.02%)
Jan 18, 2022	49.93	49.93	49.91	49.92	619,686	-0.01(-0.02%)
Jan 14, 2022				49.93	0	+0.00(+0.00%)
Jan 13, 2022	49.95	49.95	49.93	49.93	441,979	+0.00(+0.00%)
Jan 12, 2022	49.95	49.95	49.93	49.93	376,782	-0.02(-0.04%)
Jan 11, 2022	49.92	49.95	49.92	49.95	1,192,419	+0.03(+0.06%)
Jan 10, 2022	49.94	49.95	49.92	49.92	570,372	-0.02(-0.03%)
Jan 07, 2022	49.92	49.95	49.92	49.94	3,825,818	+0.02(+0.03%)
Jan 06, 2022	49.92	49.94	49.92	49.92	1,098,231	-0.01(-0.02%)
Jan 05, 2022	49.94	49.96	49.93	49.93	797,409	-0.02(-0.05%)
Jan 04, 2022	49.94	49.96	49.93	49.95	403,786	+0.02(+0.03%)

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.