Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

50.18 -0.03 (-0.06%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.59	49.60	49.58	49.59	627,954	+0.02(+0.03%)
Jan 30, 2023	49.56	49.57	49.56	49.57	435,162	+0.01(+0.02%)
Jan 27, 2023	49.55	49.57	49.54	49.56	1,023,038	+0.01(+0.02%)
Jan 26, 2023	49.56	49.56	49.55	49.55	480,121	+0.02(+0.04%)
Jan 25, 2023	49.53	49.54	49.53	49.53	1,275,873	+0.01(+0.02%)
Jan 24, 2023	49.51	49.53	49.51	49.52	1,147,275	+0.01(+0.02%)
Jan 23, 2023	49.52	49.53	49.49	49.51	1,838,855	-0.01(-0.01%)
Jan 20, 2023	49.50	49.52	49.50	49.52	493,283	+0.01(+0.01%)
Jan 19, 2023	49.49	49.52	49.49	49.51	746,974	+0.03(+0.06%)
Jan 18, 2023	49.46	49.49	49.46	49.48	790,761	+0.04(+0.08%)
Jan 17, 2023	49.42	49.44	49.42	49.44	526,844	+0.02(+0.04%)
Jan 13, 2023	49.42	49.45	49.42	49.42	1,166,985	+0.00(+0.00%)
Jan 12, 2023	49.39	49.43	49.38	49.42	1,438,636	+0.03(+0.06%)
Jan 11, 2023	49.39	49.39	49.38	49.39	381,300	+0.01(+0.02%)
Jan 10, 2023	49.39	49.39	49.37	49.38	535,496	+0.01(+0.02%)
Jan 09, 2023	49.35	49.37	49.35	49.37	570,737	+0.02(+0.04%)
Jan 06, 2023	49.31	49.36	49.30	49.35	416,576	+0.04(+0.08%)
Jan 05, 2023	49.29	49.31	49.29	49.31	826,321	+0.02(+0.04%)
Jan 04, 2023	49.28	49.30	49.28	49.29	366,369	+0.03(+0.06%)

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.