iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
50.79
-0.02 (-0.04%)
At close: Jun 18, 2025, 4:00 PM
50.79
0.00 (0.00%)
After-hours: Jun 18, 2025, 4:10 PM EDT
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 50.86 | 50.86 | 50.83 | 50.85 | - | 0.07% | 140,966 |
| Jun 17, 2025 | 50.82 | 50.83 | 50.79 | 50.81 | 50.81 | 0.02% | 342,017 |
| Jun 16, 2025 | 50.79 | 50.84 | 50.78 | 50.80 | 50.80 | 0.02% | 779,109 |
| Jun 13, 2025 | 50.82 | 50.83 | 50.78 | 50.79 | 50.79 | -0.07% | 233,250 |
| Jun 12, 2025 | 50.83 | 50.84 | 50.80 | 50.83 | 50.83 | 0.03% | 213,984 |
| Jun 11, 2025 | 50.80 | 50.81 | 50.77 | 50.81 | 50.81 | 0.18% | 396,222 |
| Jun 10, 2025 | 50.70 | 50.75 | 50.70 | 50.72 | 50.72 | 0.02% | 449,211 |
| Jun 9, 2025 | 50.71 | 50.73 | 50.65 | 50.71 | 50.71 | 0.10% | 336,928 |
| Jun 6, 2025 | 50.66 | 50.73 | 50.66 | 50.66 | 50.66 | -0.14% | 325,473 |
| Jun 5, 2025 | 50.79 | 50.81 | 50.73 | 50.73 | 50.73 | -0.06% | 608,727 |
| Jun 4, 2025 | 50.71 | 50.95 | 50.70 | 50.76 | 50.76 | 0.18% | 743,552 |
| Jun 3, 2025 | 50.71 | 50.71 | 50.66 | 50.67 | 50.67 | -0.04% | 325,466 |
| Jun 2, 2025 | 50.70 | 50.70 | 50.65 | 50.69 | 50.69 | -0.37% | 686,200 |
| May 30, 2025 | 50.92 | 50.92 | 50.83 | 50.88 | 50.68 | 0.06% | 697,191 |
| May 29, 2025 | 50.82 | 50.88 | 50.82 | 50.85 | 50.65 | 0.08% | 576,753 |
| May 28, 2025 | 50.84 | 50.84 | 50.77 | 50.81 | 50.61 | -0.03% | 292,165 |
| May 27, 2025 | 50.78 | 50.84 | 50.78 | 50.83 | 50.63 | 0.13% | 252,205 |
| May 23, 2025 | 50.84 | 50.84 | 50.76 | 50.76 | 50.56 | -0.02% | 232,391 |
| May 22, 2025 | 50.77 | 50.78 | 50.72 | 50.77 | 50.57 | 0.06% | 319,157 |
| May 21, 2025 | 50.75 | 50.78 | 50.72 | 50.74 | 50.54 | -0.10% | 365,337 |
| May 20, 2025 | 50.75 | 50.81 | 50.75 | 50.79 | 50.59 | 0.03% | 310,371 |
| May 19, 2025 | 50.72 | 50.78 | 50.72 | 50.78 | 50.58 | 0.02% | 231,745 |
| May 16, 2025 | 50.80 | 50.89 | 50.75 | 50.77 | 50.57 | -0.13% | 340,718 |
| May 15, 2025 | 50.73 | 50.83 | 50.71 | 50.83 | 50.63 | 0.33% | 260,145 |
| May 14, 2025 | 50.77 | 50.77 | 50.66 | 50.67 | 50.47 | -0.10% | 244,265 |
| May 13, 2025 | 50.75 | 50.75 | 50.69 | 50.72 | 50.52 | 0.02% | 563,761 |
| May 12, 2025 | 50.70 | 50.74 | 50.68 | 50.71 | 50.51 | -0.13% | 412,651 |
| May 9, 2025 | 50.73 | 50.80 | 50.73 | 50.77 | 50.57 | 0.05% | 333,214 |
| May 8, 2025 | 50.80 | 50.80 | 50.72 | 50.75 | 50.55 | -0.10% | 509,068 |
| May 7, 2025 | 50.80 | 50.82 | 50.75 | 50.80 | 50.60 | 0.05% | 354,397 |
| May 6, 2025 | 50.78 | 50.84 | 50.74 | 50.77 | 50.57 | 0.10% | 238,923 |
| May 5, 2025 | 50.70 | 50.87 | 50.64 | 50.72 | 50.52 | -0.04% | 642,605 |
| May 2, 2025 | 50.80 | 50.87 | 50.70 | 50.74 | 50.54 | -0.20% | 334,837 |
| May 1, 2025 | 50.92 | 51.06 | 50.78 | 50.84 | 50.64 | -0.64% | 909,988 |
| Apr 30, 2025 | 51.00 | 51.17 | 51.00 | 51.17 | 50.78 | 0.25% | 294,315 |
| Apr 29, 2025 | 50.99 | 51.05 | 50.97 | 51.04 | 50.65 | 0.26% | 546,089 |
| Apr 28, 2025 | 50.92 | 51.02 | 50.91 | 50.91 | 50.52 | -0.01% | 715,268 |
| Apr 25, 2025 | 50.83 | 50.92 | 50.80 | 50.92 | 50.52 | 0.05% | 624,295 |
| Apr 24, 2025 | 50.78 | 50.89 | 50.77 | 50.89 | 50.50 | 0.41% | 824,640 |
| Apr 23, 2025 | 50.84 | 50.85 | 50.61 | 50.68 | 50.29 | -0.15% | 897,023 |
| Apr 22, 2025 | 50.77 | 50.80 | 50.70 | 50.76 | 50.36 | - | 584,401 |
| Apr 21, 2025 | 50.77 | 50.80 | 50.74 | 50.76 | 50.36 | 0.11% | 795,429 |
| Apr 17, 2025 | 50.64 | 50.72 | 50.64 | 50.70 | 50.31 | 0.12% | 1,032,404 |
| Apr 16, 2025 | 50.62 | 50.64 | 50.56 | 50.64 | 50.25 | 0.16% | 544,763 |
| Apr 15, 2025 | 50.55 | 50.60 | 50.53 | 50.56 | 50.17 | 0.08% | 363,611 |
| Apr 14, 2025 | 50.43 | 50.56 | 50.43 | 50.52 | 50.13 | 0.22% | 1,325,012 |
| Apr 11, 2025 | 50.45 | 50.49 | 50.32 | 50.41 | 50.02 | -0.67% | 758,882 |
| Apr 10, 2025 | 50.58 | 50.76 | 50.49 | 50.75 | 50.36 | 0.32% | 926,140 |
| Apr 9, 2025 | 50.50 | 50.79 | 50.38 | 50.59 | 50.20 | 0.02% | 902,071 |
| Apr 8, 2025 | 50.52 | 50.69 | 50.52 | 50.58 | 50.19 | -0.04% | 513,608 |