iShares Short Maturity Bond ETF (NEAR) Historical Stock Data

50.39 ↑0.05 (0.10%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NEAR is up 0.00% a day on average. There have been 19 days where iShares Short Maturity Bond ETF closed green and 11 days where NEAR closed red.

DateOpenCloseChangeLowHighVolume
2024-12-2050.3650.39↑$0.03 (0.06%)50.3650.42362.75K
2024-12-1950.3450.34↑$0.00 (0.00%)50.3150.35480.53K
2024-12-1850.4150.28↓$0.13 (-0.26%)50.2750.46317.26K
2024-12-1750.7050.73↑$0.02 (0.05%)50.7050.73397.19K
2024-12-1650.7150.71↑$0.00 (0.00%)50.6350.73253.57K
2024-12-1350.7250.71↓$0.01 (-0.02%)50.7050.79178.48K
2024-12-1250.7750.70↓$0.07 (-0.14%)50.7050.77182.43K
2024-12-1150.8050.73↓$0.07 (-0.15%)50.7250.82358.13K
2024-12-1050.7750.76↓$0.01 (-0.02%)50.7450.78194.49K
2024-12-0950.8050.79↓$0.01 (-0.02%)50.7850.80276.78K
2024-12-0650.7550.80↑$0.05 (0.10%)50.7250.81173.36K
2024-12-0550.7250.74↑$0.02 (0.04%)50.6950.75251.70K
2024-12-0450.6750.74↑$0.07 (0.14%)50.6750.75306.34K
2024-12-0350.6750.67↑$0.00 (0.01%)50.6750.71257.50K
2024-12-0250.6150.66↑$0.05 (0.10%)50.6050.68280.96K
2024-11-2950.8250.84↑$0.02 (0.04%)50.8250.85107.54K
2024-11-2750.7550.79↑$0.04 (0.08%)50.7550.80217.44K
2024-11-2650.7350.74↑$0.01 (0.02%)50.6950.79277.87K
2024-11-2550.6450.73↑$0.09 (0.18%)50.6350.76173K
2024-11-2250.6250.63↑$0.02 (0.03%)50.6250.74226.89K
2024-11-2150.6150.64↑$0.03 (0.06%)50.6050.70855.19K
2024-11-2050.6050.59↓$0.02 (-0.03%)50.5950.61203.81K
2024-11-1950.6850.62↓$0.06 (-0.12%)50.6250.71266.65K
2024-11-1850.6250.60↓$0.02 (-0.04%)50.5750.62262.33K
2024-11-1550.5350.57↑$0.04 (0.08%)50.5150.61268.69K
2024-11-1450.6450.52↓$0.12 (-0.24%)50.5250.691.31M
2024-11-1350.6050.63↑$0.03 (0.06%)50.6050.65403.89K
2024-11-1250.6250.57↓$0.05 (-0.10%)50.5550.62315.21K
2024-11-1150.5950.61↑$0.02 (0.04%)50.5950.64143.71K
2024-11-0850.6650.70↑$0.04 (0.08%)50.6350.70340.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$NEAR HODL!!!

0 Like Report
mezzymez2

$NEAR I'm not afraid.
I'm long
And I'm strong..........

0 Like Report