iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
50.89
+0.21 (0.41%)
At close: Apr 24, 2025, 4:00 PM
50.86
-0.03 (-0.06%)
After-hours: Apr 24, 2025, 4:00 PM EDT
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 50.78 | 50.89 | 50.77 | 50.89 | 50.89 | 0.41% | 824,640 |
| Apr 23, 2025 | 50.84 | 50.85 | 50.61 | 50.68 | 50.68 | -0.15% | 897,023 |
| Apr 22, 2025 | 50.77 | 50.80 | 50.70 | 50.76 | 50.76 | - | 584,401 |
| Apr 21, 2025 | 50.77 | 50.80 | 50.74 | 50.76 | 50.76 | 0.11% | 795,429 |
| Apr 17, 2025 | 50.64 | 50.72 | 50.64 | 50.70 | 50.70 | 0.12% | 1,032,404 |
| Apr 16, 2025 | 50.62 | 50.64 | 50.56 | 50.64 | 50.64 | 0.16% | 544,763 |
| Apr 15, 2025 | 50.55 | 50.60 | 50.53 | 50.56 | 50.56 | 0.08% | 363,611 |
| Apr 14, 2025 | 50.43 | 50.56 | 50.43 | 50.52 | 50.52 | 0.22% | 1,325,012 |
| Apr 11, 2025 | 50.45 | 50.49 | 50.32 | 50.41 | 50.41 | -0.67% | 758,882 |
| Apr 10, 2025 | 50.58 | 50.76 | 50.49 | 50.75 | 50.75 | 0.32% | 926,140 |
| Apr 9, 2025 | 50.50 | 50.79 | 50.38 | 50.59 | 50.59 | 0.02% | 902,071 |
| Apr 8, 2025 | 50.52 | 50.69 | 50.52 | 50.58 | 50.58 | -0.04% | 513,608 |
| Apr 7, 2025 | 50.73 | 50.79 | 50.50 | 50.60 | 50.60 | -0.33% | 624,418 |
| Apr 4, 2025 | 50.93 | 50.94 | 50.67 | 50.77 | 50.77 | -0.45% | 713,495 |
| Apr 3, 2025 | 50.74 | 51.00 | 50.60 | 51.00 | 51.00 | 0.63% | 446,342 |
| Apr 2, 2025 | 50.71 | 50.80 | 50.67 | 50.68 | 50.68 | -0.04% | 275,844 |
| Apr 1, 2025 | 50.71 | 50.75 | 50.70 | 50.70 | 50.70 | -0.33% | 344,130 |
| Mar 31, 2025 | 50.90 | 50.91 | 50.86 | 50.87 | 50.67 | 0.02% | 283,176 |
| Mar 28, 2025 | 50.82 | 50.89 | 50.81 | 50.86 | 50.66 | 0.15% | 520,711 |
| Mar 27, 2025 | 50.79 | 50.81 | 50.74 | 50.79 | 50.59 | 0.01% | 256,309 |
| Mar 26, 2025 | 50.78 | 50.83 | 50.71 | 50.78 | 50.58 | 0.08% | 317,352 |
| Mar 25, 2025 | 50.76 | 50.81 | 50.74 | 50.74 | 50.54 | 0.02% | 280,651 |
| Mar 24, 2025 | 50.82 | 50.84 | 50.68 | 50.73 | 50.53 | -0.21% | 331,767 |
| Mar 21, 2025 | 50.85 | 50.85 | 50.78 | 50.84 | 50.64 | 0.05% | 324,759 |
| Mar 20, 2025 | 50.84 | 50.84 | 50.79 | 50.81 | 50.61 | 0.05% | 191,606 |
| Mar 19, 2025 | 50.70 | 50.79 | 50.68 | 50.79 | 50.59 | 0.14% | 387,430 |
| Mar 18, 2025 | 50.70 | 50.73 | 50.69 | 50.72 | 50.52 | 0.03% | 258,863 |
| Mar 17, 2025 | 50.71 | 50.74 | 50.63 | 50.70 | 50.50 | -0.04% | 235,253 |
| Mar 14, 2025 | 50.75 | 50.75 | 50.71 | 50.72 | 50.52 | -0.04% | 391,115 |
| Mar 13, 2025 | 50.74 | 50.75 | 50.69 | 50.74 | 50.54 | 0.06% | 520,990 |
| Mar 12, 2025 | 50.75 | 50.76 | 50.71 | 50.71 | 50.51 | -0.12% | 291,506 |
| Mar 11, 2025 | 50.81 | 50.89 | 50.76 | 50.77 | 50.57 | -0.10% | 489,848 |
| Mar 10, 2025 | 50.76 | 50.84 | 50.76 | 50.82 | 50.62 | 0.17% | 510,599 |
| Mar 7, 2025 | 50.77 | 50.79 | 50.71 | 50.74 | 50.54 | -0.05% | 575,642 |
| Mar 6, 2025 | 50.75 | 50.76 | 50.71 | 50.76 | 50.56 | 0.12% | 295,491 |
| Mar 5, 2025 | 50.80 | 50.81 | 50.70 | 50.70 | 50.50 | -0.14% | 419,817 |
| Mar 4, 2025 | 50.80 | 50.83 | 50.72 | 50.77 | 50.57 | 0.02% | 541,107 |
| Mar 3, 2025 | 50.72 | 50.76 | 50.68 | 50.76 | 50.56 | -0.26% | 282,783 |
| Feb 28, 2025 | 50.81 | 50.89 | 50.81 | 50.89 | 50.51 | 0.16% | 415,443 |
| Feb 27, 2025 | 50.84 | 50.84 | 50.76 | 50.81 | 50.44 | -0.01% | 343,668 |
| Feb 26, 2025 | 50.82 | 50.83 | 50.77 | 50.82 | 50.44 | -0.01% | 346,590 |
| Feb 25, 2025 | 50.78 | 50.82 | 50.75 | 50.82 | 50.45 | 0.14% | 840,960 |
| Feb 24, 2025 | 50.75 | 50.78 | 50.70 | 50.75 | 50.38 | 0.08% | 641,567 |
| Feb 21, 2025 | 50.67 | 50.74 | 50.63 | 50.71 | 50.34 | 0.14% | 320,558 |
| Feb 20, 2025 | 50.63 | 50.66 | 50.63 | 50.64 | 50.27 | 0.06% | 360,595 |
| Feb 19, 2025 | 50.58 | 50.62 | 50.58 | 50.61 | 50.24 | 0.06% | 367,163 |
| Feb 18, 2025 | 50.62 | 50.62 | 50.58 | 50.58 | 50.21 | -0.04% | 254,979 |
| Feb 14, 2025 | 50.61 | 50.62 | 50.59 | 50.60 | 50.23 | 0.12% | 347,334 |
| Feb 13, 2025 | 50.54 | 50.56 | 50.52 | 50.54 | 50.17 | 0.12% | 338,873 |
| Feb 12, 2025 | 50.50 | 50.63 | 50.46 | 50.48 | 50.11 | -0.12% | 325,108 |