Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.60 +0.04 (+0.08%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 50.52 50.57 50.52 50.55 192,010 +0.02(+0.05%)
Jul 22, 2024 50.55 50.55 50.51 50.53 259,310 +0.02(+0.03%)
Jul 19, 2024 50.48 50.54 50.48 50.52 148,191 -0.02(-0.05%)
Jul 18, 2024 50.55 50.59 50.54 50.54 339,984 -0.04(-0.08%)
Jul 17, 2024 50.54 50.58 50.51 50.58 540,810 +0.02(+0.05%)
Jul 16, 2024 50.48 50.56 50.48 50.55 415,736 +0.03(+0.07%)
Jul 15, 2024 50.50 50.52 50.48 50.52 704,463 +0.03(+0.05%)
Jul 12, 2024 50.43 50.50 50.43 50.49 312,952 +0.06(+0.13%)
Jul 11, 2024 50.45 50.45 50.41 50.43 414,980 +0.11(+0.22%)
Jul 10, 2024 50.37 50.37 50.29 50.32 810,105 +0.00(+0.00%)
Jul 09, 2024 50.32 50.32 50.28 50.32 499,684 +0.02(+0.03%)
Jul 08, 2024 50.34 50.34 50.26 50.30 202,309 +0.01(+0.01%)
Jul 05, 2024 50.26 50.30 50.21 50.30 389,797 +0.11(+0.22%)
Jul 03, 2024 50.13 50.20 50.13 50.19 172,856 +0.06(+0.12%)
Jul 02, 2024 50.14 50.15 50.11 50.13 246,760 +0.04(+0.08%)
Jul 01, 2024 50.10 50.10 50.06 50.09 418,282 -0.24(-0.48%)
Jun 28, 2024 50.34 50.38 50.31 50.33 356,628 +0.03(+0.06%)
Jun 27, 2024 50.26 50.33 50.26 50.30 686,153 +0.03(+0.05%)
Jun 26, 2024 50.30 50.30 50.25 50.27 612,790 -0.04(-0.08%)
Jun 25, 2024 50.33 50.35 50.31 50.31 510,608 -0.01(-0.01%)
Jun 24, 2024 50.31 50.33 50.30 50.32 286,180 +0.01(+0.02%)
Jun 21, 2024 50.29 50.34 50.28 50.31 262,796 +0.00(+0.00%)
Jun 20, 2024 50.30 50.31 50.27 50.31 293,600 +0.02(+0.03%)
Jun 18, 2024 50.30 50.31 50.28 50.30 478,063 +0.05(+0.11%)
Jun 17, 2024 50.27 50.28 50.24 50.24 195,201 -0.05(-0.11%)
Jun 14, 2024 50.30 50.33 50.29 50.30 300,021 -0.00(-0.01%)
Jun 13, 2024 50.31 50.31 50.27 50.30 261,507 +0.08(+0.16%)
Jun 12, 2024 50.21 50.30 50.21 50.22 228,365 +0.09(+0.18%)
Jun 11, 2024 50.12 50.14 50.10 50.13 335,232 +0.03(+0.06%)
Jun 10, 2024 50.09 50.13 50.09 50.10 308,678 +0.01(+0.01%)
Jun 07, 2024 50.18 50.18 50.09 50.09 478,795 -0.11(-0.21%)
Jun 06, 2024 50.20 50.23 50.19 50.20 303,973 -0.01(-0.02%)
Jun 05, 2024 50.16 50.21 50.15 50.21 532,111 +0.06(+0.12%)
Jun 04, 2024 50.11 50.17 50.11 50.15 329,914 +0.05(+0.09%)
Jun 03, 2024 50.03 50.12 50.03 50.10 354,624 +0.07(+0.15%)
May 31, 2024 49.99 50.06 49.99 50.03 455,618 +0.05(+0.10%)
May 30, 2024 49.99 50.00 49.98 49.98 337,332 +0.03(+0.07%)
May 29, 2024 49.98 49.98 49.89 49.95 580,465 +0.00(+0.01%)
May 28, 2024 50.02 50.03 49.94 49.94 252,258 -0.05(-0.10%)
May 24, 2024 49.98 50.00 49.96 49.99 267,373 +0.02(+0.03%)
May 23, 2024 50.04 50.04 49.95 49.98 468,794 -0.03(-0.06%)
May 22, 2024 50.02 50.03 50.00 50.01 239,400 -0.03(-0.06%)
May 21, 2024 50.02 50.09 50.02 50.04 192,337 +0.02(+0.04%)
May 20, 2024 50.01 50.04 50.01 50.02 137,049 +0.02(+0.04%)
May 17, 2024 50.08 50.08 50.00 50.00 292,582 -0.06(-0.12%)
May 16, 2024 50.08 50.10 50.06 50.06 274,335 -0.03(-0.06%)
May 15, 2024 50.04 50.10 50.04 50.09 502,233 +0.09(+0.19%)
May 14, 2024 50.00 50.01 49.99 49.99 110,438 +0.04(+0.08%)
May 13, 2024 49.97 49.99 49.95 49.95 262,135 +0.01(+0.03%)
May 10, 2024 49.96 49.97 49.94 49.94 147,156 -0.04(-0.08%)
May 09, 2024 49.96 49.99 49.95 49.98 222,549 +0.03(+0.06%)
May 08, 2024 49.94 49.97 49.94 49.95 147,215 -0.01(-0.01%)
May 07, 2024 49.98 49.99 49.95 49.95 244,092 +0.02(+0.05%)
May 06, 2024 49.94 49.96 49.93 49.93 185,483 +0.03(+0.06%)
May 03, 2024 49.94 49.96 49.90 49.90 237,735 +0.07(+0.14%)
May 02, 2024 49.74 49.84 49.70 49.83 321,018 +0.10(+0.20%)
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.