iShares Short Maturity Bond ETF (NEAR)
49.23
-0.03 (-0.06%)
USD |
BATS |
Jul 01, 12:53
NEAR Price: 49.23 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | 49.27 | 49.28 | 49.26 | 49.26 | 496616.0 |
| Jun 29, 2022 | 49.23 | 49.26 | 49.23 | 49.25 | 481865.0 |
| Jun 28, 2022 | 49.23 | 49.26 | 49.23 | 49.24 | 643122.0 |
| Jun 27, 2022 | 49.26 | 49.26 | 49.24 | 49.24 | 376916.0 |
| Jun 24, 2022 | 49.24 | 49.27 | 49.24 | 49.25 | 630219.0 |
| Jun 23, 2022 | 49.24 | 49.28 | 49.24 | 49.25 | 341573.0 |
| Jun 22, 2022 | 49.25 | 49.25 | 49.23 | 49.23 | 325936.0 |
| Jun 21, 2022 | 49.22 | 49.25 | 49.22 | 49.23 | 489294.0 |
| Jun 17, 2022 | 49.26 | 49.27 | 49.24 | 49.25 | 638007.0 |
| Jun 16, 2022 | 49.24 | 49.29 | 49.23 | 49.29 | 952903.0 |
| Jun 15, 2022 | 49.22 | 49.25 | 49.21 | 49.25 | 626877.0 |
| Jun 14, 2022 | 49.27 | 49.28 | 49.22 | 49.22 | 668866.0 |
| Jun 13, 2022 | 49.31 | 49.33 | 49.26 | 49.28 | 1.094M |
| Jun 10, 2022 | 49.39 | 49.39 | 49.37 | 49.38 | 388767.0 |
| Jun 09, 2022 | 49.41 | 49.42 | 49.40 | 49.40 | 407903.0 |
| Jun 08, 2022 | 49.42 | 49.43 | 49.41 | 49.43 | 499130.0 |
| Jun 07, 2022 | 49.42 | 49.43 | 49.41 | 49.41 | 443420.0 |
| Jun 06, 2022 | 49.43 | 49.43 | 49.40 | 49.41 | 251593.0 |
| Jun 03, 2022 | 49.40 | 49.42 | 49.40 | 49.42 | 239502.0 |
| Jun 02, 2022 | 49.39 | 49.43 | 49.39 | 49.43 | 456718.0 |
| Jun 01, 2022 | 49.40 | 49.42 | 49.39 | 49.39 | 647179.0 |
| May 31, 2022 | 49.47 | 49.48 | 49.45 | 49.45 | 1.068M |
| May 27, 2022 | 49.45 | 49.47 | 49.45 | 49.46 | 1.410M |
| May 26, 2022 | 49.48 | 49.48 | 49.43 | 49.43 | 2.576M |
| May 25, 2022 | 49.44 | 49.46 | 49.44 | 49.44 | 1.330M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.53
Minimum
Mar 19 2020
50.40
Maximum
Feb 27 2020
50.05
Average
50.14
Median
Dec 05 2017