iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
51.19
+0.03 (0.05%)
Oct 7, 2025, 1:14 PM EDT - Market open
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 51.17 | 51.17 | 51.16 | 51.16 | 51.16 | -0.02% | 396,362 |
| Oct 3, 2025 | 51.19 | 51.20 | 51.16 | 51.17 | 51.17 | -0.02% | 803,793 |
| Oct 2, 2025 | 51.16 | 51.19 | 51.14 | 51.18 | 51.18 | -0.01% | 676,121 |
| Oct 1, 2025 | 51.17 | 51.19 | 51.13 | 51.19 | 51.19 | -0.19% | 454,448 |
| Sep 30, 2025 | 51.28 | 51.30 | 51.24 | 51.28 | 51.10 | 0.03% | 545,324 |
| Sep 29, 2025 | 51.25 | 51.27 | 51.24 | 51.27 | 51.09 | 0.08% | 545,673 |
| Sep 26, 2025 | 51.23 | 51.23 | 51.20 | 51.23 | 51.05 | 0.03% | 280,942 |
| Sep 25, 2025 | 51.24 | 51.24 | 51.20 | 51.21 | 51.04 | -0.12% | 409,713 |
| Sep 24, 2025 | 51.28 | 51.28 | 51.25 | 51.27 | 51.09 | -0.02% | 590,228 |
| Sep 23, 2025 | 51.29 | 51.29 | 51.26 | 51.28 | 51.10 | - | 332,994 |
| Sep 22, 2025 | 51.28 | 51.33 | 51.25 | 51.28 | 51.10 | 0.02% | 699,082 |
| Sep 19, 2025 | 51.28 | 51.29 | 51.26 | 51.27 | 51.09 | -0.01% | 388,820 |
| Sep 18, 2025 | 51.28 | 51.29 | 51.26 | 51.28 | 51.10 | -0.02% | 367,761 |
| Sep 17, 2025 | 51.30 | 51.35 | 51.27 | 51.29 | 51.11 | -0.07% | 378,636 |
| Sep 16, 2025 | 51.29 | 51.32 | 51.29 | 51.32 | 51.14 | 0.10% | 464,593 |
| Sep 15, 2025 | 51.29 | 51.29 | 51.24 | 51.27 | 51.09 | 0.04% | 360,790 |
| Sep 12, 2025 | 51.22 | 51.25 | 51.22 | 51.25 | 51.07 | -0.01% | 368,845 |
| Sep 11, 2025 | 51.24 | 51.28 | 51.24 | 51.26 | 51.08 | 0.02% | 444,978 |
| Sep 10, 2025 | 51.23 | 51.26 | 51.21 | 51.25 | 51.07 | 0.05% | 381,628 |
| Sep 9, 2025 | 51.26 | 51.27 | 51.21 | 51.22 | 51.05 | -0.04% | 310,728 |
| Sep 8, 2025 | 51.25 | 51.27 | 51.23 | 51.24 | 51.06 | 0.05% | 414,967 |
| Sep 5, 2025 | 51.26 | 51.26 | 51.21 | 51.22 | 51.04 | 0.11% | 387,864 |
| Sep 4, 2025 | 51.10 | 51.16 | 51.10 | 51.16 | 50.99 | 0.11% | 453,747 |
| Sep 3, 2025 | 51.07 | 51.11 | 51.05 | 51.11 | 50.93 | 0.11% | 607,829 |
| Sep 2, 2025 | 51.00 | 51.08 | 51.00 | 51.05 | 50.88 | -0.41% | 638,916 |
| Aug 29, 2025 | 51.25 | 51.28 | 51.24 | 51.26 | 50.90 | 0.02% | 775,460 |
| Aug 28, 2025 | 51.25 | 51.25 | 51.23 | 51.25 | 50.89 | 0.01% | 262,068 |
| Aug 27, 2025 | 51.23 | 51.25 | 51.19 | 51.25 | 50.89 | 0.05% | 268,605 |
| Aug 26, 2025 | 51.17 | 51.22 | 51.17 | 51.22 | 50.86 | 0.12% | 669,253 |
| Aug 25, 2025 | 51.16 | 51.17 | 51.14 | 51.16 | 50.80 | -0.03% | 190,792 |
| Aug 22, 2025 | 51.08 | 51.18 | 51.06 | 51.18 | 50.82 | 0.24% | 259,652 |
| Aug 21, 2025 | 51.10 | 51.10 | 51.03 | 51.05 | 50.69 | -0.09% | 250,780 |
| Aug 20, 2025 | 51.07 | 51.11 | 51.06 | 51.10 | 50.74 | 0.07% | 549,631 |
| Aug 19, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 50.70 | 0.04% | 449,832 |
| Aug 18, 2025 | 51.05 | 51.05 | 51.02 | 51.04 | 50.68 | - | 353,299 |
| Aug 15, 2025 | 51.05 | 51.06 | 51.03 | 51.04 | 50.68 | 0.02% | 351,120 |
| Aug 14, 2025 | 51.07 | 51.10 | 51.03 | 51.03 | 50.67 | -0.14% | 434,549 |
| Aug 13, 2025 | 51.09 | 51.10 | 51.08 | 51.10 | 50.74 | 0.12% | 294,909 |
| Aug 12, 2025 | 51.03 | 51.05 | 51.01 | 51.04 | 50.68 | 0.10% | 506,638 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.96 | 50.99 | 50.64 | - | 570,773 |
| Aug 8, 2025 | 51.03 | 51.05 | 50.99 | 50.99 | 50.64 | -0.07% | 224,963 |
| Aug 7, 2025 | 51.05 | 51.05 | 51.01 | 51.03 | 50.67 | -0.05% | 281,950 |
| Aug 6, 2025 | 51.04 | 51.05 | 50.99 | 51.05 | 50.69 | 0.10% | 263,078 |
| Aug 5, 2025 | 51.02 | 51.02 | 50.98 | 51.00 | 50.64 | -0.22% | 271,191 |
| Aug 4, 2025 | 51.00 | 51.13 | 50.98 | 51.11 | 50.75 | 0.27% | 238,872 |
| Aug 1, 2025 | 50.89 | 51.00 | 50.89 | 50.97 | 50.62 | -0.17% | 346,740 |
| Jul 31, 2025 | 50.95 | 51.11 | 50.95 | 51.06 | 50.52 | 0.17% | 1,195,819 |
| Jul 30, 2025 | 50.99 | 51.04 | 50.95 | 50.98 | 50.44 | -0.09% | 264,736 |
| Jul 29, 2025 | 50.96 | 51.02 | 50.96 | 51.02 | 50.48 | 0.10% | 439,937 |
| Jul 28, 2025 | 50.95 | 50.98 | 50.93 | 50.97 | 50.44 | 0.02% | 255,258 |