Short Maturity Bond Ishares ETF (NY: NEAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	50.61	50.77	50.59	50.64	855,193	+0.05(+0.11%)
Nov 20, 2024	50.60	50.61	50.58	50.59	203,812	-0.03(-0.07%)
Nov 19, 2024	50.68	50.71	50.62	50.62	266,650	+0.02(+0.04%)
Nov 18, 2024	50.62	50.62	50.55	50.60	262,329	+0.03(+0.06%)
Nov 15, 2024	50.53	50.62	50.51	50.57	268,791	+0.05(+0.10%)
Nov 14, 2024	50.64	50.69	50.52	50.52	1,308,494	-0.11(-0.22%)
Nov 13, 2024	50.60	50.65	50.60	50.63	404,287	+0.06(+0.12%)
Nov 12, 2024	50.62	50.62	50.55	50.57	315,214	-0.04(-0.08%)
Nov 11, 2024	50.59	50.70	50.59	50.61	143,705	-0.09(-0.18%)
Nov 08, 2024	50.66	50.70	50.63	50.70	340,742	+0.04(+0.08%)
Nov 07, 2024	50.61	50.66	50.60	50.66	846,336	+0.11(+0.22%)
Nov 06, 2024	50.55	50.55	50.50	50.55	1,132,408	-0.04(-0.08%)
Nov 05, 2024	50.59	50.60	50.53	50.59	295,229	+0.01(+0.01%)
Nov 04, 2024	50.58	50.66	50.58	50.59	228,983	+0.02(+0.03%)
Nov 01, 2024	50.57	50.65	50.55	50.57	343,089	-0.20(-0.40%)
Oct 31, 2024	50.78	50.81	50.75	50.77	339,720	-0.01(-0.01%)
Oct 30, 2024	50.84	50.90	50.78	50.78	1,175,514	-0.08(-0.16%)
Oct 29, 2024	50.85	50.86	50.77	50.86	178,987	+0.04(+0.08%)
Oct 28, 2024	50.81	50.86	50.80	50.82	140,020	-0.03(-0.06%)
Oct 25, 2024	50.88	50.99	50.84	50.85	330,729	+0.02(+0.04%)
Oct 24, 2024	50.85	50.88	50.81	50.83	425,383	-0.01(-0.02%)
Oct 23, 2024	50.91	50.91	50.81	50.84	226,892	-0.03(-0.07%)
Oct 22, 2024	50.83	50.90	50.83	50.88	244,993	+0.02(+0.04%)
Oct 21, 2024	50.91	50.92	50.85	50.85	241,431	-0.09(-0.17%)
Oct 18, 2024	50.93	50.95	50.91	50.94	209,401	+0.04(+0.09%)
Oct 17, 2024	50.90	50.93	50.86	50.90	247,051	-0.02(-0.05%)
Oct 16, 2024	50.91	50.95	50.90	50.92	177,363	+0.04(+0.07%)
Oct 15, 2024	50.87	51.00	50.87	50.88	363,031	+0.03(+0.07%)
Oct 14, 2024	50.86	50.87	50.81	50.85	102,122	-0.03(-0.06%)
Oct 11, 2024	50.87	50.90	50.86	50.88	288,698	+0.01(+0.02%)
Oct 10, 2024	50.85	50.87	50.80	50.87	195,160	+0.06(+0.12%)
Oct 09, 2024	50.86	50.86	50.81	50.81	189,052	-0.05(-0.10%)
Oct 08, 2024	50.83	50.87	50.83	50.86	225,975	+0.04(+0.08%)
Oct 07, 2024	50.82	50.84	50.80	50.82	235,459	-0.05(-0.10%)
Oct 04, 2024	50.96	51.03	50.86	50.87	398,258	-0.13(-0.25%)
Oct 03, 2024	51.07	51.12	51.00	51.00	454,219	-0.09(-0.18%)
Oct 02, 2024	51.09	51.15	51.03	51.09	536,130	+0.01(+0.02%)
Oct 01, 2024	51.05	51.31	51.05	51.08	347,936	+0.05(+0.09%)
Sep 30, 2024	51.10	51.20	51.00	51.03	458,168	-0.05(-0.10%)
Sep 27, 2024	51.07	51.10	51.05	51.08	624,112	+0.07(+0.14%)
Sep 26, 2024	51.07	51.07	51.01	51.01	285,235	-0.04(-0.08%)
Sep 25, 2024	51.11	51.11	51.05	51.05	257,315	-0.05(-0.10%)
Sep 24, 2024	51.02	51.11	51.00	51.10	175,845	+0.05(+0.10%)
Sep 23, 2024	50.99	51.08	50.99	51.05	168,375	+0.02(+0.04%)
Sep 20, 2024	51.01	51.05	50.95	51.03	563,984	+0.03(+0.06%)
Sep 19, 2024	50.99	51.09	50.94	51.00	421,739	+0.03(+0.06%)
Sep 18, 2024	50.97	51.08	50.94	50.97	634,026	-0.04(-0.08%)
Sep 17, 2024	50.99	51.02	50.98	51.01	310,941	-0.01(-0.02%)
Sep 16, 2024	51.01	51.03	50.99	51.02	226,938	+0.05(+0.10%)
Sep 13, 2024	50.95	51.00	50.94	50.97	749,770	+0.06(+0.12%)
Sep 12, 2024	50.91	50.94	50.88	50.91	246,000	-0.02(-0.04%)
Sep 11, 2024	50.92	50.96	50.89	50.93	217,458	-0.01(-0.02%)
Sep 10, 2024	50.92	50.94	50.88	50.94	298,343	+0.06(+0.12%)
Sep 09, 2024	50.85	50.90	50.85	50.88	352,718	+0.01(+0.02%)
Sep 06, 2024	50.84	50.90	50.77	50.87	364,719	+0.09(+0.18%)
Sep 05, 2024	50.79	50.80	50.74	50.78	557,502	+0.09(+0.18%)
Sep 04, 2024	50.68	50.74	50.65	50.69	541,127	+0.04(+0.08%)