Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

51.29 +0.07 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.15	45.18	45.14	45.16	942,220	+0.00(+0.00%)
Jul 28, 2022	45.12	45.22	45.12	45.16	3,827,591	+0.05(+0.12%)
Jul 27, 2022	45.08	45.12	45.08	45.10	445,437	+0.01(+0.02%)
Jul 26, 2022	45.08	45.11	45.08	45.09	771,942	+0.00(+0.00%)
Jul 25, 2022	45.08	45.10	45.08	45.09	689,008	+0.01(+0.02%)
Jul 22, 2022	45.07	45.11	45.07	45.08	331,740	+0.02(+0.05%)
Jul 21, 2022	45.04	45.07	45.04	45.06	561,800	+0.02(+0.05%)
Jul 20, 2022	45.03	45.04	45.03	45.04	1,461,175	+0.02(+0.04%)
Jul 19, 2022	45.03	45.04	45.01	45.02	1,017,835	+0.00(+0.00%)
Jul 18, 2022	45.03	45.04	45.01	45.02	1,593,599	-0.03(-0.06%)
Jul 15, 2022	45.02	45.05	45.02	45.05	427,757	+0.01(+0.02%)
Jul 14, 2022	45.01	45.04	45.00	45.04	768,074	+0.01(+0.02%)
Jul 13, 2022	45.02	45.05	45.02	45.03	724,049	-0.01(-0.03%)
Jul 12, 2022	45.04	45.06	45.04	45.04	550,811	+0.01(+0.02%)
Jul 11, 2022	45.02	45.04	45.02	45.03	563,173	+0.01(+0.03%)
Jul 08, 2022	45.03	45.03	45.01	45.02	544,590	+0.00(+0.00%)
Jul 07, 2022	45.03	45.04	45.02	45.02	895,230	-0.03(-0.06%)
Jul 06, 2022	45.07	45.07	45.05	45.05	507,585	-0.01(-0.03%)
Jul 05, 2022	45.07	45.08	45.05	45.06	630,305	+0.00(+0.01%)

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.