iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
51.17
+0.02 (0.03%)
Nov 7, 2025, 4:00 PM EST - Market closed
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 51.15 | 51.18 | 51.12 | 51.17 | 51.17 | 0.03% | 482,236 |
| Nov 6, 2025 | 51.11 | 51.15 | 51.11 | 51.15 | 51.15 | 0.14% | 713,651 |
| Nov 5, 2025 | 51.12 | 51.12 | 51.07 | 51.08 | 51.08 | -0.10% | 381,356 |
| Nov 4, 2025 | 51.12 | 51.14 | 51.11 | 51.13 | 51.13 | 0.06% | 538,086 |
| Nov 3, 2025 | 51.12 | 51.12 | 51.07 | 51.10 | 51.10 | -0.37% | 1,167,605 |
| Oct 31, 2025 | 51.27 | 51.29 | 51.26 | 51.29 | 51.11 | 0.04% | 394,859 |
| Oct 30, 2025 | 51.24 | 51.28 | 51.24 | 51.27 | 51.09 | -0.03% | 536,584 |
| Oct 29, 2025 | 51.37 | 51.37 | 51.28 | 51.29 | 51.11 | -0.17% | 320,790 |
| Oct 28, 2025 | 51.35 | 51.37 | 51.33 | 51.37 | 51.19 | 0.04% | 451,118 |
| Oct 27, 2025 | 51.35 | 51.35 | 51.31 | 51.35 | 51.17 | 0.03% | 593,343 |
| Oct 24, 2025 | 51.34 | 51.35 | 51.32 | 51.33 | 51.16 | 0.06% | 338,218 |
| Oct 23, 2025 | 51.33 | 51.34 | 51.30 | 51.31 | 51.13 | -0.05% | 745,499 |
| Oct 22, 2025 | 51.33 | 51.34 | 51.30 | 51.33 | 51.15 | - | 291,257 |
| Oct 21, 2025 | 51.33 | 51.35 | 51.33 | 51.33 | 51.15 | - | 310,815 |
| Oct 20, 2025 | 51.32 | 51.33 | 51.30 | 51.33 | 51.15 | 0.06% | 706,017 |
| Oct 17, 2025 | 51.34 | 51.34 | 51.29 | 51.30 | 51.12 | -0.06% | 668,723 |
| Oct 16, 2025 | 51.26 | 51.33 | 51.24 | 51.33 | 51.15 | 0.12% | 412,351 |
| Oct 15, 2025 | 51.25 | 51.28 | 51.23 | 51.27 | 51.09 | 0.04% | 1,397,500 |
| Oct 14, 2025 | 51.20 | 51.27 | 51.19 | 51.25 | 51.07 | 0.14% | 353,099 |
| Oct 13, 2025 | 51.21 | 51.23 | 51.16 | 51.18 | 51.00 | - | 314,334 |
| Oct 10, 2025 | 51.19 | 51.20 | 51.15 | 51.18 | 51.00 | 0.10% | 272,561 |
| Oct 9, 2025 | 51.17 | 51.17 | 51.12 | 51.13 | 50.95 | -0.08% | 473,556 |
| Oct 8, 2025 | 51.20 | 51.20 | 51.16 | 51.17 | 50.99 | -0.02% | 276,201 |
| Oct 7, 2025 | 51.17 | 51.19 | 51.15 | 51.18 | 51.00 | 0.04% | 789,271 |
| Oct 6, 2025 | 51.17 | 51.17 | 51.16 | 51.16 | 50.98 | -0.02% | 396,363 |
| Oct 3, 2025 | 51.19 | 51.20 | 51.16 | 51.17 | 50.99 | -0.02% | 803,793 |
| Oct 2, 2025 | 51.16 | 51.19 | 51.14 | 51.18 | 51.00 | -0.01% | 676,121 |
| Oct 1, 2025 | 51.17 | 51.19 | 51.13 | 51.19 | 51.01 | -0.19% | 454,448 |
| Sep 30, 2025 | 51.28 | 51.30 | 51.24 | 51.28 | 50.93 | 0.03% | 545,324 |
| Sep 29, 2025 | 51.25 | 51.27 | 51.24 | 51.27 | 50.91 | 0.08% | 545,673 |
| Sep 26, 2025 | 51.23 | 51.23 | 51.20 | 51.23 | 50.87 | 0.03% | 280,942 |
| Sep 25, 2025 | 51.24 | 51.24 | 51.20 | 51.21 | 50.86 | -0.12% | 409,713 |
| Sep 24, 2025 | 51.28 | 51.28 | 51.25 | 51.27 | 50.92 | -0.02% | 590,228 |
| Sep 23, 2025 | 51.29 | 51.29 | 51.26 | 51.28 | 50.93 | - | 332,994 |
| Sep 22, 2025 | 51.28 | 51.33 | 51.25 | 51.28 | 50.93 | 0.02% | 699,082 |
| Sep 19, 2025 | 51.28 | 51.29 | 51.26 | 51.27 | 50.92 | -0.01% | 388,820 |
| Sep 18, 2025 | 51.28 | 51.29 | 51.26 | 51.28 | 50.92 | -0.02% | 367,761 |
| Sep 17, 2025 | 51.30 | 51.35 | 51.27 | 51.29 | 50.93 | -0.07% | 378,636 |
| Sep 16, 2025 | 51.29 | 51.32 | 51.29 | 51.32 | 50.97 | 0.10% | 464,593 |
| Sep 15, 2025 | 51.29 | 51.29 | 51.24 | 51.27 | 50.92 | 0.04% | 360,790 |
| Sep 12, 2025 | 51.22 | 51.25 | 51.22 | 51.25 | 50.90 | -0.01% | 368,845 |
| Sep 11, 2025 | 51.24 | 51.28 | 51.24 | 51.26 | 50.90 | 0.02% | 444,978 |
| Sep 10, 2025 | 51.23 | 51.26 | 51.21 | 51.25 | 50.89 | 0.05% | 381,628 |
| Sep 9, 2025 | 51.26 | 51.27 | 51.21 | 51.22 | 50.87 | -0.04% | 310,728 |
| Sep 8, 2025 | 51.25 | 51.27 | 51.23 | 51.24 | 50.89 | 0.05% | 414,967 |
| Sep 5, 2025 | 51.26 | 51.26 | 51.21 | 51.22 | 50.86 | 0.11% | 387,864 |
| Sep 4, 2025 | 51.10 | 51.16 | 51.10 | 51.16 | 50.81 | 0.11% | 453,747 |
| Sep 3, 2025 | 51.07 | 51.11 | 51.05 | 51.11 | 50.76 | 0.11% | 607,829 |
| Sep 2, 2025 | 51.00 | 51.08 | 51.00 | 51.05 | 50.70 | -0.41% | 638,916 |
| Aug 29, 2025 | 51.25 | 51.28 | 51.24 | 51.26 | 50.73 | 0.02% | 775,460 |