iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
51.29
+0.04 (0.08%)
Jan 30, 2026, 4:00 PM EST - Market closed
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.25 | 51.29 | 51.24 | 51.29 | 51.29 | 0.08% | 32,369 |
| Jan 29, 2026 | 51.23 | 51.26 | 51.21 | 51.25 | 51.25 | 0.04% | 716,269 |
| Jan 28, 2026 | 51.21 | 51.23 | 51.21 | 51.23 | 51.23 | 0.04% | 25,450 |
| Jan 27, 2026 | 51.19 | 51.21 | 51.18 | 51.21 | 51.21 | 0.06% | 15,522 |
| Jan 26, 2026 | 51.16 | 51.18 | 51.15 | 51.18 | 51.18 | 0.04% | 453,285 |
| Jan 23, 2026 | 51.15 | 51.17 | 51.14 | 51.16 | 51.16 | 0.04% | 590,152 |
| Jan 22, 2026 | 51.12 | 51.14 | 51.12 | 51.14 | 51.14 | - | 1,389,043 |
| Jan 21, 2026 | 51.11 | 51.16 | 51.11 | 51.14 | 51.14 | 0.10% | 2,770,895 |
| Jan 20, 2026 | 51.12 | 51.12 | 51.09 | 51.09 | 51.09 | -0.03% | 66,807 |
| Jan 16, 2026 | 51.11 | 51.14 | 51.10 | 51.11 | 51.11 | -0.03% | 567,967 |
| Jan 15, 2026 | 51.16 | 51.16 | 51.12 | 51.12 | 51.12 | -0.12% | 537,690 |
| Jan 14, 2026 | 51.15 | 51.18 | 51.14 | 51.18 | 51.18 | 0.06% | 382,374 |
| Jan 13, 2026 | 51.12 | 51.16 | 51.12 | 51.15 | 51.15 | 0.06% | 989,934 |
| Jan 12, 2026 | 51.12 | 51.12 | 51.10 | 51.12 | 51.12 | 0.01% | 483,541 |
| Jan 9, 2026 | 51.12 | 51.15 | 51.11 | 51.12 | 51.12 | -0.05% | 485,429 |
| Jan 8, 2026 | 51.13 | 51.15 | 51.12 | 51.14 | 51.14 | -0.02% | 752,443 |
| Jan 7, 2026 | 51.16 | 51.17 | 51.14 | 51.15 | 51.15 | - | 445,692 |
| Jan 6, 2026 | 51.14 | 51.16 | 51.12 | 51.15 | 51.15 | - | 355,343 |
| Jan 5, 2026 | 51.13 | 51.15 | 51.12 | 51.15 | 51.15 | 0.07% | 542,588 |
| Jan 2, 2026 | 51.11 | 51.13 | 51.10 | 51.12 | 51.12 | 0.03% | 647,871 |
| Dec 31, 2025 | 51.12 | 51.12 | 51.10 | 51.10 | 51.10 | -0.04% | 350,889 |
| Dec 30, 2025 | 51.10 | 51.12 | 51.09 | 51.12 | 51.12 | 0.02% | 545,387 |
| Dec 29, 2025 | 51.08 | 51.11 | 51.08 | 51.11 | 51.11 | 0.02% | 559,371 |
| Dec 26, 2025 | 51.06 | 51.10 | 51.05 | 51.10 | 51.10 | 0.11% | 384,020 |
| Dec 24, 2025 | 51.02 | 51.05 | 50.99 | 51.05 | 51.05 | 0.13% | 437,381 |
| Dec 23, 2025 | 50.96 | 51.00 | 50.95 | 50.98 | 50.98 | -0.04% | 610,266 |
| Dec 22, 2025 | 51.03 | 51.03 | 50.99 | 51.00 | 51.00 | -0.04% | 478,324 |
| Dec 19, 2025 | 51.02 | 51.02 | 50.99 | 51.02 | 51.02 | -0.53% | 654,265 |
| Dec 18, 2025 | 51.30 | 51.30 | 51.26 | 51.29 | 51.01 | 0.10% | 530,061 |
| Dec 17, 2025 | 51.24 | 51.24 | 51.22 | 51.24 | 50.96 | - | 397,268 |
| Dec 16, 2025 | 51.23 | 51.25 | 51.21 | 51.24 | 50.96 | 0.05% | 444,962 |
| Dec 15, 2025 | 51.21 | 51.23 | 51.20 | 51.22 | 50.94 | 0.05% | 458,624 |
| Dec 12, 2025 | 51.18 | 51.20 | 51.17 | 51.19 | 50.91 | - | 345,821 |
| Dec 11, 2025 | 51.19 | 51.20 | 51.18 | 51.19 | 50.91 | 0.04% | 460,770 |
| Dec 10, 2025 | 51.09 | 51.17 | 51.08 | 51.17 | 50.89 | 0.16% | 376,639 |
| Dec 9, 2025 | 51.13 | 51.13 | 51.07 | 51.09 | 50.81 | -0.04% | 540,974 |
| Dec 8, 2025 | 51.11 | 51.12 | 51.07 | 51.11 | 50.83 | -0.02% | 365,668 |
| Dec 5, 2025 | 51.13 | 51.14 | 51.11 | 51.12 | 50.84 | - | 271,864 |
| Dec 4, 2025 | 51.16 | 51.16 | 51.11 | 51.12 | 50.84 | -0.08% | 993,670 |
| Dec 3, 2025 | 51.19 | 51.19 | 51.14 | 51.16 | 50.88 | 0.04% | 286,056 |
| Dec 2, 2025 | 51.12 | 51.14 | 51.10 | 51.14 | 50.86 | 0.12% | 322,785 |
| Dec 1, 2025 | 51.10 | 51.12 | 51.08 | 51.08 | 50.80 | -0.43% | 509,267 |
| Nov 28, 2025 | 51.32 | 51.33 | 51.29 | 51.30 | 50.85 | - | 208,452 |
| Nov 26, 2025 | 51.29 | 51.31 | 51.27 | 51.30 | 50.85 | -0.02% | 278,171 |
| Nov 25, 2025 | 51.26 | 51.31 | 51.25 | 51.31 | 50.86 | 0.09% | 803,198 |
| Nov 24, 2025 | 51.27 | 51.27 | 51.23 | 51.27 | 50.81 | 0.03% | 391,351 |
| Nov 21, 2025 | 51.24 | 51.25 | 51.21 | 51.25 | 50.80 | 0.10% | 432,575 |
| Nov 20, 2025 | 51.20 | 51.20 | 51.17 | 51.20 | 50.75 | 0.07% | 520,004 |
| Nov 19, 2025 | 51.19 | 51.19 | 51.15 | 51.17 | 50.71 | 0.01% | 329,406 |
| Nov 18, 2025 | 51.13 | 51.19 | 51.13 | 51.16 | 50.71 | 0.04% | 812,472 |