iShares Short Maturity Bond ETF (NEAR) Historical Stock Data
50.10 ↑0.07 (0.14%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NEAR is up 0.02% a day on average. There have been 21 days where iShares Short Maturity Bond ETF closed green and 9 days where NEAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 50.14 | 50.10 | ↓$0.04 (-0.08%) | 50.10 | 50.16 | 236.70K |
| 2024-05-02 | 49.94 | 50.03 | ↑$0.09 (0.18%) | 49.90 | 50.04 | 319.72K |
| 2024-05-01 | 49.89 | 49.93 | ↑$0.04 (0.08%) | 49.88 | 49.97 | 347.44K |
| 2024-04-30 | 50.09 | 50.05 | ↓$0.04 (-0.08%) | 50.05 | 50.09 | 316.15K |
| 2024-04-29 | 50.10 | 50.09 | ↓$0.01 (-0.02%) | 50.07 | 50.11 | 173.35K |
| 2024-04-26 | 50.05 | 50.06 | ↑$0.01 (0.01%) | 50.05 | 50.08 | 148.88K |
| 2024-04-25 | 50.04 | 50.04 | ↑$0.00 (0.00%) | 50.01 | 50.05 | 233.15K |
| 2024-04-24 | 50.08 | 50.08 | ↑$0.00 (0.00%) | 50.07 | 50.10 | 222.78K |
| 2024-04-23 | 50.04 | 50.08 | ↑$0.04 (0.08%) | 50.03 | 50.11 | 274.83K |
| 2024-04-22 | 50.00 | 50.04 | ↑$0.04 (0.08%) | 50.00 | 50.05 | 286.40K |
| 2024-04-19 | 50.00 | 50.00 | ↑$0.00 (0.00%) | 50.00 | 50.02 | 301.34K |
| 2024-04-18 | 50.02 | 50.00 | ↓$0.02 (-0.04%) | 49.99 | 50.02 | 556.89K |
| 2024-04-17 | 49.97 | 50.03 | ↑$0.06 (0.12%) | 49.97 | 50.04 | 484.83K |
| 2024-04-16 | 49.97 | 49.99 | ↑$0.02 (0.04%) | 49.97 | 50.08 | 245.21K |
| 2024-04-15 | 49.98 | 50.02 | ↑$0.04 (0.07%) | 49.96 | 50.02 | 506.02K |
| 2024-04-12 | 50.01 | 50.06 | ↑$0.05 (0.10%) | 50.01 | 50.08 | 366.13K |
| 2024-04-11 | 49.99 | 50.01 | ↑$0.02 (0.03%) | 49.97 | 50.03 | 1.16M |
| 2024-04-10 | 50.06 | 49.97 | ↓$0.09 (-0.18%) | 49.96 | 50.06 | 409.24K |
| 2024-04-09 | 50.15 | 50.18 | ↑$0.02 (0.05%) | 50.15 | 50.19 | 140.25K |
| 2024-04-08 | 50.15 | 50.14 | ↓$0.02 (-0.03%) | 50.12 | 50.15 | 246.38K |
| 2024-04-05 | 50.21 | 50.16 | ↓$0.05 (-0.10%) | 50.16 | 50.21 | 241.75K |
| 2024-04-04 | 50.22 | 50.23 | ↑$0.01 (0.02%) | 50.19 | 50.25 | 169.75K |
| 2024-04-03 | 50.11 | 50.19 | ↑$0.08 (0.16%) | 50.11 | 50.20 | 352.60K |
| 2024-04-02 | 50.12 | 50.15 | ↑$0.03 (0.06%) | 50.12 | 50.17 | 524.81K |
| 2024-04-01 | 50.21 | 50.14 | ↓$0.07 (-0.14%) | 50.13 | 50.24 | 495.11K |
| 2024-03-28 | 50.43 | 50.46 | ↑$0.03 (0.06%) | 50.40 | 50.48 | 451.26K |
| 2024-03-27 | 50.40 | 50.46 | ↑$0.06 (0.12%) | 50.38 | 50.46 | 199.16K |
| 2024-03-26 | 50.37 | 50.40 | ↑$0.03 (0.06%) | 50.37 | 50.42 | 230.54K |
| 2024-03-25 | 50.44 | 50.39 | ↓$0.05 (-0.10%) | 50.39 | 50.44 | 254.60K |
| 2024-03-22 | 50.40 | 50.42 | ↑$0.02 (0.03%) | 50.40 | 50.43 | 188.36K |
Create an account or log in to view more rows.
$NEAR the end is near
$NEAR cup and handle dont play
$NEAR hopefully next week...
$NEAR hot trash
$NEAR is anyone really buying this shit
$NEAR I would not be a bear now
$NEAR we need to get moving
$NEAR it begins tomorrow
$NEAR i need more
$NEAR I like it