Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

50.64 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 45.59 45.62 45.58 45.59 640,864 +0.01(+0.02%)
Oct 28, 2022 45.58 45.61 45.58 45.58 1,283,634 -0.02(-0.04%)
Oct 27, 2022 45.60 45.62 45.59 45.60 1,576,874 +0.01(+0.02%)
Oct 26, 2022 45.59 45.61 45.59 45.59 726,212 -0.01(-0.02%)
Oct 25, 2022 45.60 45.61 45.59 45.60 513,581 +0.01(+0.03%)
Oct 24, 2022 45.59 45.59 45.57 45.59 542,909 -0.00(-0.01%)
Oct 21, 2022 45.55 45.59 45.55 45.59 613,608 +0.05(+0.10%)
Oct 20, 2022 45.57 45.57 45.54 45.54 482,320 -0.01(-0.02%)
Oct 19, 2022 45.57 45.58 45.55 45.55 801,802 -0.02(-0.04%)
Oct 18, 2022 45.56 45.58 45.56 45.57 618,703 +0.02(+0.04%)
Oct 17, 2022 45.55 45.57 45.55 45.55 396,758 +0.00(+0.00%)
Oct 14, 2022 45.56 45.58 45.55 45.55 302,421 -0.02(-0.05%)
Oct 13, 2022 45.56 45.60 45.56 45.58 1,447,527 -0.01(-0.03%)
Oct 12, 2022 45.60 45.61 45.58 45.59 642,471 -0.01(-0.03%)
Oct 11, 2022 45.60 45.62 45.60 45.60 488,215 +0.01(+0.03%)
Oct 10, 2022 45.58 45.60 45.58 45.59 278,354 +0.00(+0.00%)
Oct 07, 2022 45.59 45.60 45.58 45.59 751,073 -0.00(-0.01%)
Oct 06, 2022 45.59 45.60 45.58 45.59 317,507 +0.00(+0.00%)
Oct 05, 2022 45.58 45.60 45.58 45.59 424,235 -0.00(-0.01%)
Oct 04, 2022 45.60 45.61 45.59 45.60 811,513 +0.02(+0.04%)
Oct 03, 2022 45.63 45.63 45.58 45.58 953,854 -0.04(-0.08%)
Sep 30, 2022 45.60 45.62 45.59 45.62 549,955 +0.03(+0.06%)
Sep 29, 2022 45.61 45.62 45.59 45.59 1,328,040 -0.03(-0.06%)
Sep 28, 2022 45.61 45.64 45.61 45.62 826,516 +0.02(+0.04%)
Sep 27, 2022 45.63 45.64 45.60 45.60 1,499,548 -0.02(-0.05%)
Sep 26, 2022 45.61 45.64 45.61 45.62 1,256,208 -0.00(-0.01%)
Sep 23, 2022 45.63 45.64 45.62 45.63 1,070,909 -0.00(-0.01%)
Sep 22, 2022 45.64 45.64 45.63 45.63 785,982 -0.00(-0.01%)
Sep 21, 2022 45.64 45.65 45.63 45.64 925,966 +0.00(+0.00%)
Sep 20, 2022 45.64 45.65 45.64 45.64 576,641 -0.02(-0.04%)
Sep 19, 2022 45.64 45.66 45.64 45.65 560,696 +0.00(+0.00%)
Sep 16, 2022 45.64 45.66 45.64 45.65 579,035 +0.01(+0.02%)
Sep 15, 2022 45.66 45.66 45.64 45.64 398,995 +0.00(+0.00%)
Sep 14, 2022 45.64 45.66 45.64 45.64 706,263 -0.01(-0.03%)
Sep 13, 2022 45.65 45.67 45.64 45.66 684,284 -0.02(-0.04%)
Sep 12, 2022 45.66 45.68 45.66 45.68 529,841 +0.00(+0.01%)
Sep 09, 2022 45.67 45.68 45.66 45.67 343,170 +0.02(+0.04%)
Sep 08, 2022 45.66 45.68 45.65 45.65 292,718 -0.03(-0.06%)
Sep 07, 2022 45.65 45.69 45.65 45.68 457,591 +0.03(+0.06%)
Sep 06, 2022 45.64 45.66 45.64 45.65 289,174 +0.00(+0.00%)
Sep 02, 2022 45.65 45.67 45.64 45.65 292,126 +0.03(+0.06%)
Sep 01, 2022 45.64 45.64 45.63 45.63 299,671 -0.01(-0.01%)
Aug 31, 2022 45.63 45.65 45.63 45.63 520,004 -0.02(-0.04%)
Aug 30, 2022 45.63 45.65 45.63 45.65 690,715 +0.02(+0.04%)
Aug 29, 2022 45.63 45.64 45.63 45.63 330,256 -0.01(-0.02%)
Aug 26, 2022 45.62 45.64 45.62 45.64 564,876 +0.02(+0.04%)
Aug 25, 2022 45.62 45.63 45.62 45.62 367,497 -0.00(-0.01%)
Aug 24, 2022 45.62 45.63 45.62 45.63 483,937 -0.00(-0.01%)
Aug 23, 2022 45.63 45.65 45.62 45.63 698,612 +0.01(+0.02%)
Aug 22, 2022 45.62 45.63 45.61 45.62 408,608 +0.00(+0.00%)
Aug 19, 2022 45.61 45.63 45.61 45.62 468,285 -0.00(-0.01%)
Aug 18, 2022 45.61 45.63 45.61 45.63 562,081 +0.02(+0.05%)
Aug 17, 2022 45.58 45.61 45.58 45.61 607,729 +0.02(+0.04%)
Aug 16, 2022 45.59 45.60 45.58 45.59 558,950 +0.00(+0.00%)
Aug 15, 2022 45.60 45.60 45.58 45.59 538,097 +0.02(+0.04%)
Aug 12, 2022 45.57 45.58 45.56 45.57 536,042 +0.03(+0.06%)
Aug 11, 2022 45.55 45.58 45.54 45.54 809,355 -0.02(-0.04%)
Aug 10, 2022 45.57 45.58 45.55 45.56 1,313,537 +0.02(+0.04%)
Aug 09, 2022 45.55 45.55 45.53 45.54 2,166,491 -0.02(-0.04%)
Aug 08, 2022 45.51 45.56 45.51 45.56 2,099,185 +0.03(+0.07%)
Aug 05, 2022 45.52 45.53 45.52 45.53 987,295 -0.02(-0.05%)
Aug 04, 2022 45.54 45.55 45.53 45.55 522,428 +0.03(+0.07%)
Aug 03, 2022 45.52 45.54 45.51 45.52 1,300,045 -0.00(-0.01%)
Aug 02, 2022 45.54 45.56 45.52 45.52 642,177 -0.02(-0.04%)
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.