Indicators

Short Maturity Bond Ishares ETF (NY: NEAR )

51.22 +0.01 (+0.02%)

Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.57	44.61	44.57	44.60	702,929	+0.04(+0.08%)
May 28, 2020	44.60	44.60	44.54	44.57	854,781	+0.02(+0.04%)
May 27, 2020	44.55	44.59	44.52	44.55	923,432	+0.00(+0.00%)
May 26, 2020	44.49	44.56	44.49	44.55	699,854	+0.05(+0.12%)
May 22, 2020	44.48	44.51	44.48	44.50	1,212,570	-0.01(-0.02%)
May 21, 2020	44.50	44.51	44.48	44.51	487,452	+0.03(+0.06%)
May 20, 2020	44.47	44.51	44.43	44.48	788,845	+0.05(+0.12%)
May 19, 2020	44.43	44.44	44.41	44.42	696,153	+0.04(+0.08%)
May 18, 2020	44.41	44.42	44.38	44.39	860,713	-0.01(-0.02%)
May 15, 2020	44.32	44.40	44.32	44.40	479,766	+0.04(+0.08%)
May 14, 2020	44.33	44.38	44.32	44.36	617,112	+0.06(+0.14%)
May 13, 2020	44.33	44.37	44.30	44.30	598,766	-0.03(-0.06%)
May 12, 2020	44.29	44.33	44.28	44.33	719,678	+0.05(+0.12%)
May 11, 2020	44.25	44.29	44.25	44.27	743,533	+0.03(+0.06%)
May 08, 2020	44.25	44.27	44.24	44.25	630,585	+0.02(+0.05%)
May 07, 2020	44.20	44.23	44.19	44.22	584,683	+0.04(+0.09%)
May 06, 2020	44.15	44.21	44.15	44.18	1,086,520	+0.00(+0.00%)
May 05, 2020	44.19	44.20	44.13	44.18	857,567	+0.02(+0.04%)
May 04, 2020	44.16	44.17	44.13	44.16	1,250,395	+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.