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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.36 | 50.39 | ↑$0.03 (0.06%) | 50.36 | 50.42 | 362.75K |
| 2024-12-19 | 50.34 | 50.34 | ↑$0.00 (0.00%) | 50.31 | 50.35 | 480.53K |
| 2024-12-18 | 50.41 | 50.28 | ↓$0.13 (-0.26%) | 50.27 | 50.46 | 317.26K |
| 2024-12-17 | 50.70 | 50.73 | ↑$0.02 (0.05%) | 50.70 | 50.73 | 397.19K |
| 2024-12-16 | 50.71 | 50.71 | ↑$0.00 (0.00%) | 50.63 | 50.73 | 253.57K |
| 2024-12-13 | 50.72 | 50.71 | ↓$0.01 (-0.02%) | 50.70 | 50.79 | 178.48K |
| 2024-12-12 | 50.77 | 50.70 | ↓$0.07 (-0.14%) | 50.70 | 50.77 | 182.43K |
| 2024-12-11 | 50.80 | 50.73 | ↓$0.07 (-0.15%) | 50.72 | 50.82 | 358.13K |
| 2024-12-10 | 50.77 | 50.76 | ↓$0.01 (-0.02%) | 50.74 | 50.78 | 194.49K |
| 2024-12-09 | 50.80 | 50.79 | ↓$0.01 (-0.02%) | 50.78 | 50.80 | 276.78K |
| 2024-12-06 | 50.75 | 50.80 | ↑$0.05 (0.10%) | 50.72 | 50.81 | 173.36K |
| 2024-12-05 | 50.72 | 50.74 | ↑$0.02 (0.04%) | 50.69 | 50.75 | 251.70K |
| 2024-12-04 | 50.67 | 50.74 | ↑$0.07 (0.14%) | 50.67 | 50.75 | 306.34K |
| 2024-12-03 | 50.67 | 50.67 | ↑$0.00 (0.01%) | 50.67 | 50.71 | 257.50K |
| 2024-12-02 | 50.61 | 50.66 | ↑$0.05 (0.10%) | 50.60 | 50.68 | 280.96K |
| 2024-11-29 | 50.82 | 50.84 | ↑$0.02 (0.04%) | 50.82 | 50.85 | 107.54K |
| 2024-11-27 | 50.75 | 50.79 | ↑$0.04 (0.08%) | 50.75 | 50.80 | 217.44K |
| 2024-11-26 | 50.73 | 50.74 | ↑$0.01 (0.02%) | 50.69 | 50.79 | 277.87K |
| 2024-11-25 | 50.64 | 50.73 | ↑$0.09 (0.18%) | 50.63 | 50.76 | 173K |
| 2024-11-22 | 50.62 | 50.63 | ↑$0.02 (0.03%) | 50.62 | 50.74 | 226.89K |
| 2024-11-21 | 50.61 | 50.64 | ↑$0.03 (0.06%) | 50.60 | 50.70 | 855.19K |
| 2024-11-20 | 50.60 | 50.59 | ↓$0.02 (-0.03%) | 50.59 | 50.61 | 203.81K |
| 2024-11-19 | 50.68 | 50.62 | ↓$0.06 (-0.12%) | 50.62 | 50.71 | 266.65K |
| 2024-11-18 | 50.62 | 50.60 | ↓$0.02 (-0.04%) | 50.57 | 50.62 | 262.33K |
| 2024-11-15 | 50.53 | 50.57 | ↑$0.04 (0.08%) | 50.51 | 50.61 | 268.69K |
| 2024-11-14 | 50.64 | 50.52 | ↓$0.12 (-0.24%) | 50.52 | 50.69 | 1.31M |
| 2024-11-13 | 50.60 | 50.63 | ↑$0.03 (0.06%) | 50.60 | 50.65 | 403.89K |
| 2024-11-12 | 50.62 | 50.57 | ↓$0.05 (-0.10%) | 50.55 | 50.62 | 315.21K |
| 2024-11-11 | 50.59 | 50.61 | ↑$0.02 (0.04%) | 50.59 | 50.64 | 143.71K |
| 2024-11-08 | 50.66 | 50.70 | ↑$0.04 (0.08%) | 50.63 | 50.70 | 340.74K |
Create an account or log in to view more rows.
$NEAR gonna take my L with this one
$NEAR PT?
$NEAR now I buy
$NEAR HODL!!!
$NEAR take what we can get
$NEAR Hedgies
we aren't going anywhere!
$NEAR volume = money
$NEAR I'm not afraid.
I'm long
And I'm strong..........
$NEAR BUY BUY BUY BUY
$NEAR Fake dip news.