NEAR - iShares Short Maturity Bond ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201950.3050.3050.2950.3050.30565,100
Jul 18, 201950.2850.2950.2850.2950.29657,100
Jul 17, 201950.2850.2950.2750.2850.281,049,400
Jul 16, 201950.2850.2850.2750.2850.28605,800
Jul 15, 201950.2750.2850.2650.2850.28467,700
Jul 12, 201950.2650.2650.2550.2650.26643,100
Jul 11, 201950.2550.2650.2450.2650.261,249,500
Jul 10, 201950.2450.2450.2250.2450.241,074,600
Jul 09, 201950.2350.2550.2350.2450.241,129,700
Jul 08, 201950.2450.2450.2250.2350.23652,700
Jul 05, 201950.2350.2350.2250.2350.23967,400
Jul 03, 201950.2250.2350.2250.2250.22733,500
Jul 02, 201950.2250.2350.2150.2150.215,335,300
Jul 01, 201950.2350.2350.2150.2350.231,670,500
Jul 01, 20190.115 Dividend
Jun 28, 201950.3350.3450.3150.3350.221,350,200
Jun 27, 201950.3350.3350.3250.3350.22705,700
Jun 26, 201950.3250.3350.3250.3350.22474,200
Jun 25, 201950.3350.3350.3250.3350.221,063,700
Jun 24, 201950.3150.3250.3150.3250.21849,700
Jun 21, 201950.3150.3250.3050.3050.19864,800
Jun 20, 201950.2850.3250.2850.3150.20693,300
Jun 19, 201950.2750.2950.2750.2950.18492,500
Jun 18, 201950.2750.2850.2750.2850.17919,100
Jun 17, 201950.2750.2850.2750.2850.17795,000
Jun 14, 201950.2650.2750.2550.2750.16670,000
Jun 13, 201950.2350.2550.2350.2550.141,233,800
Jun 12, 201950.2250.2450.2250.2450.132,055,300
Jun 11, 201950.2450.2450.2250.2250.11615,200
Jun 10, 201950.2250.2450.2250.2250.11902,600
Jun 07, 201950.2250.2350.2250.2350.12556,900
Jun 06, 201950.2250.2350.2150.2250.111,276,100
Jun 05, 201950.2350.2350.2050.2050.093,342,500
Jun 04, 201950.2250.2350.2150.2250.111,599,600
Jun 03, 201950.1850.2050.1850.2050.091,836,000
Jun 03, 20190.12 Dividend
May 31, 201950.2950.3150.2850.3150.082,247,200
May 30, 201950.2950.2950.2750.2950.06694,200
May 29, 201950.2850.2850.2750.2850.051,400,400
May 28, 201950.2650.2750.2550.2750.04714,700
May 24, 201950.2650.2650.2550.2650.03367,200
May 23, 201950.2450.2550.2450.2550.02508,600
May 22, 201950.2450.2450.2350.2350.00842,500
May 21, 201950.2350.2450.2350.2450.01492,600
May 20, 201950.2350.2450.2250.2350.00513,200
May 17, 201950.2350.2350.2250.2350.00756,300
May 16, 201950.2150.2350.2150.2350.00789,700
May 15, 201950.2250.2250.2150.2249.99603,900
May 14, 201950.1950.2250.1950.2249.991,805,100
May 13, 201950.2050.2150.1950.1949.96790,000
May 10, 201950.1950.2050.1850.1949.96672,200
May 09, 201950.1950.1950.1850.1949.96713,700
May 08, 201950.1850.1950.1750.1849.951,098,700
May 07, 201950.1750.1850.1650.1749.941,838,200
May 06, 201950.1650.1750.1650.1649.93508,100
May 03, 201950.1650.1650.1550.1649.93589,700
May 02, 201950.1650.1650.1550.1649.93486,900
May 01, 201950.1550.1650.1450.1649.931,959,000
May 01, 20190.119 Dividend
Apr 30, 201950.2650.2650.2550.2549.901,914,800
Apr 29, 201950.2550.2650.2450.2449.891,024,900
Apr 26, 201950.2350.2450.2350.2449.89610,200
Apr 25, 201950.2350.2350.2250.2349.881,029,800
Apr 24, 201950.2150.2350.2150.2349.883,026,500
Apr 23, 201950.2250.2250.2050.2149.86737,500
Apr 22, 201950.2050.2150.2050.2049.85541,100
Apr 18, 201950.2050.2050.1950.2049.85552,700
Apr 17, 201950.1950.1950.1850.1849.83529,000
Apr 16, 201950.1850.1850.1750.1749.821,191,600
Apr 15, 201950.1850.1850.1650.1649.81900,300
Apr 12, 201950.1750.1750.1650.1749.82704,200
Apr 11, 201950.1550.1650.1550.1649.811,810,400
Apr 10, 201950.1750.1750.1550.1549.801,611,400
Apr 09, 201950.1450.1550.1450.1449.795,828,700
Apr 08, 201950.1450.1550.1450.1549.80658,400
Apr 05, 201950.1350.1550.1350.1549.801,108,000
Apr 04, 201950.1350.1450.1250.1449.791,088,400
Apr 03, 201950.1350.1350.1150.1149.76739,200
Apr 02, 201950.1350.1350.1250.1349.781,757,500
Apr 01, 201950.1250.1250.1150.1249.771,154,800
Apr 01, 20190.118 Dividend
Mar 29, 201950.2350.2450.2350.2449.77894,400
Mar 28, 201950.2550.2550.2350.2449.771,765,200
Mar 27, 201950.2250.2450.2250.2449.771,446,600
Mar 26, 201950.2350.2350.2150.2349.761,443,900
Mar 25, 201950.2150.2150.2050.2149.74799,100
Mar 22, 201950.1950.1950.1850.1949.72679,500
Mar 21, 201950.1750.1950.1750.1949.72588,400
Mar 20, 201950.1750.1750.1650.1749.70757,600
Mar 19, 201950.1650.1750.1550.1649.69951,500
Mar 18, 201950.1650.1650.1550.1649.69770,800
Mar 15, 201950.1450.1550.1350.1449.67817,500
Mar 14, 201950.1450.1450.1350.1449.67951,200
Mar 13, 201950.1250.1350.1250.1349.66912,600
Mar 12, 201950.1250.1350.1150.1249.65775,200
Mar 11, 201950.1250.1250.1150.1249.65598,600
Mar 08, 201950.1150.1150.0950.0949.62962,500
Mar 07, 201950.1050.1050.0850.0949.62921,700
Mar 06, 201950.0850.0950.0750.0949.622,143,800
Mar 05, 201950.0850.0850.0750.0849.611,007,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...