iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
50.86
+0.08 (0.15%)
At close: Mar 28, 2025, 3:59 PM
51.04
+0.18 (0.35%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.82 | 50.89 | 50.81 | 50.86 | 50.86 | 0.15% | 520,711 |
| Mar 27, 2025 | 50.79 | 50.81 | 50.74 | 50.79 | 50.79 | 0.01% | 256,309 |
| Mar 26, 2025 | 50.78 | 50.83 | 50.71 | 50.78 | 50.78 | 0.08% | 317,352 |
| Mar 25, 2025 | 50.76 | 50.81 | 50.74 | 50.74 | 50.74 | 0.02% | 280,651 |
| Mar 24, 2025 | 50.82 | 50.84 | 50.68 | 50.73 | 50.73 | -0.21% | 331,767 |
| Mar 21, 2025 | 50.85 | 50.85 | 50.78 | 50.84 | 50.84 | 0.05% | 324,759 |
| Mar 20, 2025 | 50.84 | 50.84 | 50.79 | 50.81 | 50.81 | 0.05% | 191,606 |
| Mar 19, 2025 | 50.70 | 50.79 | 50.68 | 50.79 | 50.79 | 0.14% | 387,430 |
| Mar 18, 2025 | 50.70 | 50.73 | 50.69 | 50.72 | 50.72 | 0.03% | 258,863 |
| Mar 17, 2025 | 50.71 | 50.74 | 50.63 | 50.70 | 50.70 | -0.04% | 235,253 |
| Mar 14, 2025 | 50.75 | 50.75 | 50.71 | 50.72 | 50.72 | -0.04% | 391,115 |
| Mar 13, 2025 | 50.74 | 50.75 | 50.69 | 50.74 | 50.74 | 0.06% | 520,990 |
| Mar 12, 2025 | 50.75 | 50.76 | 50.71 | 50.71 | 50.71 | -0.12% | 291,506 |
| Mar 11, 2025 | 50.81 | 50.89 | 50.76 | 50.77 | 50.77 | -0.10% | 489,848 |
| Mar 10, 2025 | 50.76 | 50.84 | 50.76 | 50.82 | 50.82 | 0.17% | 510,599 |
| Mar 7, 2025 | 50.77 | 50.79 | 50.71 | 50.74 | 50.74 | -0.05% | 575,642 |
| Mar 6, 2025 | 50.75 | 50.76 | 50.71 | 50.76 | 50.76 | 0.12% | 295,491 |
| Mar 5, 2025 | 50.80 | 50.81 | 50.70 | 50.70 | 50.70 | -0.14% | 419,817 |
| Mar 4, 2025 | 50.80 | 50.83 | 50.72 | 50.77 | 50.77 | 0.02% | 541,107 |
| Mar 3, 2025 | 50.72 | 50.76 | 50.68 | 50.76 | 50.76 | -0.26% | 282,783 |
| Feb 28, 2025 | 50.81 | 50.89 | 50.81 | 50.89 | 50.71 | 0.16% | 415,443 |
| Feb 27, 2025 | 50.84 | 50.84 | 50.76 | 50.81 | 50.63 | -0.01% | 343,668 |
| Feb 26, 2025 | 50.82 | 50.83 | 50.77 | 50.82 | 50.64 | -0.01% | 346,590 |
| Feb 25, 2025 | 50.78 | 50.82 | 50.75 | 50.82 | 50.64 | 0.14% | 840,960 |
| Feb 24, 2025 | 50.75 | 50.78 | 50.70 | 50.75 | 50.57 | 0.08% | 641,567 |
| Feb 21, 2025 | 50.67 | 50.74 | 50.63 | 50.71 | 50.53 | 0.14% | 320,558 |
| Feb 20, 2025 | 50.63 | 50.66 | 50.63 | 50.64 | 50.46 | 0.06% | 360,595 |
| Feb 19, 2025 | 50.58 | 50.62 | 50.58 | 50.61 | 50.43 | 0.06% | 367,163 |
| Feb 18, 2025 | 50.62 | 50.62 | 50.58 | 50.58 | 50.40 | -0.04% | 254,979 |
| Feb 14, 2025 | 50.61 | 50.62 | 50.59 | 50.60 | 50.42 | 0.12% | 347,334 |
| Feb 13, 2025 | 50.54 | 50.56 | 50.52 | 50.54 | 50.36 | 0.12% | 338,873 |
| Feb 12, 2025 | 50.50 | 50.63 | 50.46 | 50.48 | 50.30 | -0.12% | 325,108 |
| Feb 11, 2025 | 50.50 | 50.56 | 50.50 | 50.54 | 50.36 | 0.06% | 572,295 |
| Feb 10, 2025 | 50.56 | 50.56 | 50.51 | 50.51 | 50.33 | -0.02% | 683,216 |
| Feb 7, 2025 | 50.52 | 50.58 | 50.50 | 50.52 | 50.34 | -0.10% | 343,661 |
| Feb 6, 2025 | 50.60 | 50.60 | 50.56 | 50.57 | 50.39 | -0.06% | 807,112 |
| Feb 5, 2025 | 50.62 | 50.62 | 50.56 | 50.60 | 50.42 | 0.09% | 484,173 |
| Feb 4, 2025 | 50.52 | 50.56 | 50.50 | 50.56 | 50.38 | 0.11% | 270,787 |
| Feb 3, 2025 | 50.52 | 50.73 | 50.50 | 50.50 | 50.32 | -0.53% | 815,173 |
| Jan 31, 2025 | 50.76 | 50.77 | 50.70 | 50.77 | 50.40 | 0.06% | 786,483 |
| Jan 30, 2025 | 50.69 | 50.75 | 50.69 | 50.74 | 50.37 | 0.04% | 178,503 |
| Jan 29, 2025 | 50.74 | 50.74 | 50.68 | 50.72 | 50.35 | - | 199,777 |
| Jan 28, 2025 | 50.70 | 50.73 | 50.68 | 50.72 | 50.35 | 0.02% | 232,219 |
| Jan 27, 2025 | 50.71 | 50.75 | 50.67 | 50.71 | 50.34 | 0.14% | 296,788 |
| Jan 24, 2025 | 50.63 | 50.66 | 50.62 | 50.64 | 50.27 | 0.08% | 428,200 |
| Jan 23, 2025 | 50.60 | 50.61 | 50.25 | 50.60 | 50.23 | - | 361,699 |
| Jan 22, 2025 | 50.59 | 50.61 | 50.58 | 50.60 | 50.23 | 0.02% | 333,284 |
| Jan 21, 2025 | 50.58 | 50.61 | 50.58 | 50.59 | 50.22 | 0.06% | 404,342 |
| Jan 17, 2025 | 50.58 | 50.59 | 50.56 | 50.56 | 50.19 | -0.04% | 282,546 |
| Jan 16, 2025 | 50.56 | 50.59 | 50.51 | 50.58 | 50.21 | 0.08% | 528,758 |