Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

51.29 +0.07 (+0.14%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.22	49.25	49.21	49.22	257,485	+0.03(+0.06%)
Feb 28, 2024	49.17	49.19	49.17	49.19	242,305	+0.03(+0.06%)
Feb 27, 2024	49.12	49.19	49.12	49.17	282,340	+0.01(+0.03%)
Feb 26, 2024	49.18	49.19	49.14	49.15	236,469	-0.02(-0.05%)
Feb 23, 2024	49.15	49.19	49.15	49.18	280,441	+0.03(+0.06%)
Feb 22, 2024	49.18	49.19	49.14	49.15	246,355	-0.03(-0.06%)
Feb 21, 2024	49.20	49.23	49.15	49.18	296,663	-0.03(-0.06%)
Feb 20, 2024	49.19	49.23	49.19	49.20	270,991	+0.06(+0.12%)
Feb 16, 2024	49.11	49.16	49.11	49.15	209,336	-0.05(-0.10%)
Feb 15, 2024	49.19	49.20	49.16	49.19	630,387	+0.06(+0.13%)
Feb 14, 2024	49.08	49.14	49.08	49.13	456,204	+0.05(+0.10%)
Feb 13, 2024	49.10	49.15	49.08	49.08	338,249	-0.13(-0.27%)
Feb 12, 2024	49.23	49.23	49.20	49.21	458,786	-0.01(-0.02%)
Feb 09, 2024	49.20	49.23	49.18	49.22	678,173	+0.02(+0.04%)
Feb 08, 2024	49.19	49.22	49.19	49.20	535,635	-0.01(-0.02%)
Feb 07, 2024	49.25	49.27	49.21	49.21	333,422	-0.00(-0.01%)
Feb 06, 2024	49.13	49.23	49.13	49.22	534,772	+0.08(+0.17%)
Feb 05, 2024	49.19	49.19	49.13	49.14	430,073	-0.09(-0.18%)
Feb 02, 2024	49.27	49.30	49.20	49.22	458,407	-0.14(-0.28%)

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.