iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
51.26
+0.01 (0.02%)
At close: Aug 29, 2025, 4:00 PM
51.26
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.25 | 51.27 | 51.24 | 51.27 | - | 0.03% | 689,298 |
| Aug 28, 2025 | 51.25 | 51.25 | 51.23 | 51.25 | 51.25 | 0.01% | 262,068 |
| Aug 27, 2025 | 51.23 | 51.25 | 51.19 | 51.25 | 51.25 | 0.05% | 268,605 |
| Aug 26, 2025 | 51.17 | 51.22 | 51.17 | 51.22 | 51.22 | 0.12% | 669,253 |
| Aug 25, 2025 | 51.16 | 51.17 | 51.14 | 51.16 | 51.16 | -0.03% | 190,792 |
| Aug 22, 2025 | 51.08 | 51.18 | 51.06 | 51.18 | 51.18 | 0.24% | 259,652 |
| Aug 21, 2025 | 51.10 | 51.10 | 51.03 | 51.05 | 51.05 | -0.09% | 250,780 |
| Aug 20, 2025 | 51.07 | 51.11 | 51.06 | 51.10 | 51.10 | 0.07% | 549,631 |
| Aug 19, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 51.06 | 0.04% | 449,832 |
| Aug 18, 2025 | 51.05 | 51.05 | 51.02 | 51.04 | 51.04 | - | 353,299 |
| Aug 15, 2025 | 51.05 | 51.06 | 51.03 | 51.04 | 51.04 | 0.02% | 351,120 |
| Aug 14, 2025 | 51.07 | 51.10 | 51.03 | 51.03 | 51.03 | -0.14% | 434,549 |
| Aug 13, 2025 | 51.09 | 51.10 | 51.08 | 51.10 | 51.10 | 0.12% | 294,909 |
| Aug 12, 2025 | 51.03 | 51.05 | 51.01 | 51.04 | 51.04 | 0.10% | 506,638 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.96 | 50.99 | 50.99 | - | 570,773 |
| Aug 8, 2025 | 51.03 | 51.05 | 50.99 | 50.99 | 50.99 | -0.07% | 224,963 |
| Aug 7, 2025 | 51.05 | 51.05 | 51.01 | 51.03 | 51.03 | -0.05% | 281,950 |
| Aug 6, 2025 | 51.04 | 51.05 | 50.99 | 51.05 | 51.05 | 0.10% | 263,078 |
| Aug 5, 2025 | 51.02 | 51.02 | 50.98 | 51.00 | 51.00 | -0.22% | 271,191 |
| Aug 4, 2025 | 51.00 | 51.13 | 50.98 | 51.11 | 51.11 | 0.27% | 238,872 |
| Aug 1, 2025 | 50.89 | 51.00 | 50.89 | 50.97 | 50.97 | -0.17% | 346,740 |
| Jul 31, 2025 | 50.95 | 51.11 | 50.95 | 51.06 | 50.88 | 0.17% | 1,195,819 |
| Jul 30, 2025 | 50.99 | 51.04 | 50.95 | 50.98 | 50.79 | -0.09% | 264,736 |
| Jul 29, 2025 | 50.96 | 51.02 | 50.96 | 51.02 | 50.84 | 0.10% | 439,937 |
| Jul 28, 2025 | 50.95 | 50.98 | 50.93 | 50.97 | 50.79 | 0.02% | 255,258 |
| Jul 25, 2025 | 50.94 | 50.98 | 50.94 | 50.96 | 50.78 | 0.02% | 279,120 |
| Jul 24, 2025 | 50.97 | 50.97 | 50.93 | 50.95 | 50.77 | -0.07% | 239,399 |
| Jul 23, 2025 | 50.98 | 51.02 | 50.98 | 50.99 | 50.80 | -0.05% | 271,350 |
| Jul 22, 2025 | 51.00 | 51.02 | 50.97 | 51.01 | 50.83 | 0.06% | 251,367 |
| Jul 21, 2025 | 51.00 | 51.07 | 50.97 | 50.98 | 50.80 | 0.06% | 319,465 |
| Jul 18, 2025 | 50.97 | 50.97 | 50.94 | 50.95 | 50.77 | 0.09% | 313,855 |
| Jul 17, 2025 | 50.92 | 50.92 | 50.89 | 50.91 | 50.72 | 0.01% | 230,262 |
| Jul 16, 2025 | 50.87 | 50.91 | 50.83 | 50.90 | 50.72 | 0.12% | 308,228 |
| Jul 15, 2025 | 50.87 | 50.88 | 50.82 | 50.84 | 50.66 | -0.08% | 510,097 |
| Jul 14, 2025 | 50.88 | 50.90 | 50.86 | 50.88 | 50.70 | 0.02% | 378,841 |
| Jul 11, 2025 | 50.86 | 50.87 | 50.84 | 50.87 | 50.69 | - | 247,089 |
| Jul 10, 2025 | 50.87 | 50.88 | 50.86 | 50.87 | 50.69 | -0.03% | 313,686 |
| Jul 9, 2025 | 50.82 | 50.89 | 50.82 | 50.89 | 50.70 | 0.17% | 264,721 |
| Jul 8, 2025 | 50.81 | 50.83 | 50.80 | 50.80 | 50.62 | -0.06% | 225,815 |
| Jul 7, 2025 | 50.86 | 50.86 | 50.81 | 50.83 | 50.65 | -0.03% | 795,639 |
| Jul 3, 2025 | 50.84 | 50.87 | 50.81 | 50.85 | 50.66 | -0.09% | 325,340 |
| Jul 2, 2025 | 50.85 | 50.91 | 50.85 | 50.89 | 50.71 | 0.05% | 392,400 |
| Jul 1, 2025 | 50.94 | 50.95 | 50.86 | 50.87 | 50.68 | -0.46% | 728,587 |
| Jun 30, 2025 | 51.11 | 51.12 | 51.07 | 51.10 | 50.74 | 0.08% | 231,346 |
| Jun 27, 2025 | 51.08 | 51.08 | 51.04 | 51.06 | 50.70 | 0.02% | 377,840 |
| Jun 26, 2025 | 51.05 | 51.09 | 51.05 | 51.05 | 50.69 | 0.08% | 862,054 |
| Jun 25, 2025 | 50.98 | 51.03 | 50.98 | 51.01 | 50.65 | -0.02% | 377,467 |
| Jun 24, 2025 | 50.95 | 51.02 | 50.93 | 51.02 | 50.66 | 0.17% | 533,256 |
| Jun 23, 2025 | 50.88 | 50.95 | 50.88 | 50.94 | 50.57 | 0.13% | 216,414 |
| Jun 20, 2025 | 50.86 | 50.88 | 50.84 | 50.87 | 50.51 | 0.16% | 339,218 |