Skip to main content

Short Maturity Bond Ishares ETF (NY: NEAR )

49.44 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 49.44 49.46 49.44 49.44 1,329,808 +0.01(+0.02%)
May 24, 2022 49.45 49.45 49.43 49.43 1,476,801 +0.00(+0.00%)
May 23, 2022 49.42 49.44 49.42 49.43 263,898 -0.02(-0.04%)
May 20, 2022 49.41 49.45 49.41 49.45 580,884 +0.02(+0.04%)
May 19, 2022 49.37 49.43 49.37 49.43 603,208 +0.04(+0.08%)
May 18, 2022 49.42 49.43 49.39 49.39 1,107,790 -0.04(-0.08%)
May 17, 2022 49.41 49.44 49.41 49.43 642,139 -0.02(-0.04%)
May 16, 2022 49.43 49.45 49.43 49.45 591,335 +0.00(+0.00%)
May 13, 2022 49.44 49.45 49.44 49.45 574,747 +0.00(+0.00%)
May 12, 2022 49.51 49.51 49.44 49.45 746,728 +0.00(+0.00%)
May 11, 2022 49.44 49.45 49.42 49.45 623,545 +0.00(+0.00%)
May 10, 2022 49.45 49.47 49.45 49.45 840,439 -0.03(-0.06%)
May 09, 2022 49.49 49.49 49.46 49.48 3,316,642 +0.03(+0.06%)
May 06, 2022 49.42 49.48 49.42 49.45 854,977 +0.00(+0.00%)
May 05, 2022 49.46 49.47 49.43 49.45 3,619,563 -0.02(-0.04%)
May 04, 2022 49.44 49.48 49.42 49.47 1,664,510 +0.01(+0.02%)
May 03, 2022 49.43 49.46 49.43 49.46 1,820,723 +0.03(+0.06%)
May 02, 2022 49.41 49.45 49.41 49.43 1,103,257 -0.03(-0.06%)
Apr 29, 2022 49.49 49.50 49.45 49.46 1,042,561 -0.04(-0.08%)
Apr 28, 2022 49.49 49.51 49.48 49.50 435,684 +0.00(+0.00%)
Apr 27, 2022 49.51 49.53 49.50 49.50 598,056 -0.01(-0.02%)
Apr 26, 2022 49.48 49.52 49.48 49.51 561,038 +0.01(+0.02%)
Apr 25, 2022 49.49 49.52 49.49 49.50 645,335 +0.02(+0.04%)
Apr 22, 2022 49.49 49.49 49.47 49.48 595,275 -0.01(-0.02%)
Apr 21, 2022 49.49 49.51 49.49 49.49 435,826 -0.02(-0.04%)
Apr 20, 2022 49.51 49.52 49.51 49.51 431,560 -0.01(-0.02%)
Apr 19, 2022 49.52 49.54 49.51 49.52 1,353,246 -0.01(-0.02%)
Apr 18, 2022 49.51 49.55 49.51 49.53 674,467 +0.01(+0.02%)
Apr 14, 2022 49.56 49.56 49.52 49.52 916,949 -0.05(-0.10%)
Apr 13, 2022 49.55 49.58 49.55 49.57 505,052 +0.01(+0.02%)
Apr 12, 2022 49.52 49.56 49.52 49.56 764,204 +0.03(+0.05%)
Apr 11, 2022 49.53 49.55 49.53 49.53 398,424 -0.02(-0.03%)
Apr 08, 2022 49.50 49.55 49.50 49.55 647,398 +0.01(+0.02%)
Apr 07, 2022 49.55 49.55 49.53 49.54 756,377 +0.00(+0.00%)
Apr 06, 2022 49.44 49.56 49.44 49.54 2,048,307 +0.02(+0.04%)
Apr 05, 2022 49.55 49.55 49.52 49.52 365,464 -0.03(-0.06%)
Apr 04, 2022 49.54 49.57 49.52 49.55 324,601 +0.02(+0.04%)
Apr 01, 2022 49.54 49.54 49.53 49.53 318,925 -0.04(-0.08%)
Mar 31, 2022 49.57 49.64 49.57 49.57 1,312,849 +0.00(+0.00%)
Mar 30, 2022 49.51 49.57 49.51 49.57 893,058 +0.04(+0.08%)
Mar 29, 2022 49.52 49.53 49.51 49.53 434,068 +0.01(+0.02%)
Mar 28, 2022 49.51 49.52 49.50 49.52 229,207 -0.00(-0.01%)
Mar 25, 2022 49.50 49.54 49.50 49.52 387,672 -0.02(-0.03%)
Mar 24, 2022 49.55 49.55 49.52 49.54 2,719,016 -0.01(-0.02%)
Mar 23, 2022 49.50 49.55 49.50 49.55 1,343,584 +0.04(+0.08%)
Mar 22, 2022 49.52 49.53 49.51 49.51 957,455 +0.00(+0.00%)
Mar 21, 2022 49.51 49.55 49.51 49.51 322,849 -0.02(-0.04%)
Mar 18, 2022 49.54 49.56 49.53 49.53 274,426 -0.01(-0.02%)
Mar 17, 2022 49.50 49.54 49.50 49.54 355,114 +0.02(+0.04%)
Mar 16, 2022 49.49 49.54 49.49 49.52 876,720 -0.03(-0.06%)
Mar 15, 2022 49.52 49.58 49.52 49.55 569,290 +0.00(+0.01%)
Mar 14, 2022 49.54 49.56 49.54 49.55 489,136 -0.03(-0.06%)
Mar 11, 2022 49.55 49.59 49.55 49.58 656,004 -0.02(-0.03%)
Mar 10, 2022 49.60 49.61 49.58 49.59 423,738 -0.01(-0.02%)
Mar 09, 2022 49.62 49.63 49.59 49.60 701,524 -0.03(-0.06%)
Mar 08, 2022 49.67 49.67 49.61 49.63 884,791 -0.03(-0.06%)
Mar 07, 2022 49.68 49.69 49.65 49.66 325,513 -0.04(-0.07%)
Mar 04, 2022 49.68 49.70 49.68 49.70 706,649 +0.01(+0.01%)
Mar 03, 2022 49.69 49.70 49.68 49.69 303,420 +0.00(+0.00%)
Mar 02, 2022 49.73 49.73 49.69 49.69 335,056 -0.04(-0.08%)
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.