iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
50.78
-0.03 (-0.06%)
Mar 13, 2026, 4:00 PM EDT - Market closed
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 50.83 | 50.84 | 50.78 | 50.78 | 50.78 | -0.06% | 72,617 |
| Mar 12, 2026 | 50.89 | 50.89 | 50.78 | 50.81 | 50.81 | -0.22% | 35,207 |
| Mar 11, 2026 | 50.96 | 50.96 | 50.92 | 50.92 | 50.92 | -0.12% | 32,417 |
| Mar 10, 2026 | 51.00 | 51.03 | 50.98 | 50.98 | 50.98 | -0.04% | 36,538 |
| Mar 9, 2026 | 50.96 | 51.02 | 50.95 | 51.00 | 51.00 | 0.02% | 53,876 |
| Mar 6, 2026 | 50.97 | 51.02 | 50.96 | 50.99 | 50.99 | -0.04% | 58,705 |
| Mar 5, 2026 | 50.99 | 51.01 | 50.98 | 51.01 | 51.01 | -0.08% | 24,584 |
| Mar 4, 2026 | 51.06 | 51.07 | 51.04 | 51.05 | 51.05 | -0.04% | 28,378 |
| Mar 3, 2026 | 51.03 | 51.08 | 50.98 | 51.07 | 51.07 | -0.04% | 33,441 |
| Mar 2, 2026 | 51.12 | 51.12 | 51.07 | 51.09 | 51.09 | -0.49% | 1,317,406 |
| Feb 27, 2026 | 51.32 | 51.37 | 51.31 | 51.34 | 51.17 | 0.08% | 2,172,491 |
| Feb 26, 2026 | 51.26 | 51.30 | 51.26 | 51.30 | 51.13 | 0.08% | 372,586 |
| Feb 25, 2026 | 51.27 | 51.27 | 51.24 | 51.26 | 51.09 | -0.02% | 485,742 |
| Feb 24, 2026 | 51.28 | 51.28 | 51.24 | 51.27 | 51.10 | -0.05% | 342,105 |
| Feb 23, 2026 | 51.25 | 51.30 | 51.25 | 51.30 | 51.13 | 0.09% | 549,885 |
| Feb 20, 2026 | 51.25 | 51.26 | 51.22 | 51.25 | 51.08 | 0.02% | 370,280 |
| Feb 19, 2026 | 51.24 | 51.26 | 51.23 | 51.24 | 51.07 | -0.03% | 406,222 |
| Feb 18, 2026 | 51.26 | 51.26 | 51.24 | 51.26 | 51.09 | -0.01% | 396,362 |
| Feb 17, 2026 | 51.25 | 51.28 | 51.25 | 51.26 | 51.09 | -0.04% | 390,852 |
| Feb 13, 2026 | 51.26 | 51.29 | 51.25 | 51.28 | 51.11 | 0.14% | 443,738 |
| Feb 12, 2026 | 51.18 | 51.22 | 51.15 | 51.21 | 51.04 | 0.12% | 299,828 |
| Feb 11, 2026 | 51.15 | 51.19 | 51.14 | 51.15 | 50.98 | -0.14% | 803,553 |
| Feb 10, 2026 | 51.25 | 51.25 | 51.21 | 51.22 | 51.05 | 0.10% | 470,836 |
| Feb 9, 2026 | 51.19 | 51.19 | 51.17 | 51.17 | 51.00 | - | 422,483 |
| Feb 6, 2026 | 51.17 | 51.18 | 51.15 | 51.17 | 51.00 | - | 391,073 |
| Feb 5, 2026 | 51.14 | 51.17 | 51.11 | 51.17 | 51.00 | 0.16% | 563,510 |
| Feb 4, 2026 | 51.08 | 51.09 | 51.06 | 51.09 | 50.92 | -0.02% | 1,026,015 |
| Feb 3, 2026 | 51.09 | 51.10 | 51.05 | 51.10 | 50.93 | 0.02% | 457,606 |
| Feb 2, 2026 | 51.10 | 51.10 | 51.07 | 51.09 | 50.92 | -0.39% | 504,907 |
| Jan 30, 2026 | 51.25 | 51.29 | 51.24 | 51.29 | 50.94 | 0.08% | 868,830 |
| Jan 29, 2026 | 51.23 | 51.26 | 51.21 | 51.25 | 50.90 | 0.04% | 716,269 |
| Jan 28, 2026 | 51.21 | 51.23 | 51.20 | 51.23 | 50.88 | 0.04% | 395,895 |
| Jan 27, 2026 | 51.19 | 51.21 | 51.18 | 51.21 | 50.86 | 0.06% | 482,891 |
| Jan 26, 2026 | 51.16 | 51.18 | 51.15 | 51.18 | 50.83 | 0.04% | 453,286 |
| Jan 23, 2026 | 51.15 | 51.17 | 51.14 | 51.16 | 50.81 | 0.04% | 590,152 |
| Jan 22, 2026 | 51.12 | 51.14 | 51.12 | 51.14 | 50.79 | - | 1,390,443 |
| Jan 21, 2026 | 51.11 | 51.16 | 51.11 | 51.14 | 50.79 | 0.10% | 2,770,895 |
| Jan 20, 2026 | 51.12 | 51.13 | 51.09 | 51.09 | 50.74 | -0.03% | 1,726,818 |
| Jan 16, 2026 | 51.11 | 51.14 | 51.10 | 51.11 | 50.76 | -0.03% | 567,967 |
| Jan 15, 2026 | 51.16 | 51.16 | 51.12 | 51.12 | 50.77 | -0.12% | 537,690 |
| Jan 14, 2026 | 51.15 | 51.18 | 51.14 | 51.18 | 50.83 | 0.06% | 382,374 |
| Jan 13, 2026 | 51.12 | 51.16 | 51.12 | 51.15 | 50.80 | 0.06% | 989,934 |
| Jan 12, 2026 | 51.12 | 51.12 | 51.10 | 51.12 | 50.77 | 0.01% | 483,541 |
| Jan 9, 2026 | 51.12 | 51.15 | 51.11 | 51.12 | 50.77 | -0.05% | 485,429 |
| Jan 8, 2026 | 51.13 | 51.15 | 51.12 | 51.14 | 50.79 | -0.02% | 752,443 |
| Jan 7, 2026 | 51.16 | 51.17 | 51.14 | 51.15 | 50.80 | - | 445,692 |
| Jan 6, 2026 | 51.14 | 51.16 | 51.12 | 51.15 | 50.80 | - | 355,343 |
| Jan 5, 2026 | 51.13 | 51.15 | 51.12 | 51.15 | 50.80 | 0.07% | 542,588 |
| Jan 2, 2026 | 51.11 | 51.13 | 51.10 | 51.12 | 50.77 | 0.03% | 647,871 |
| Dec 31, 2025 | 51.12 | 51.12 | 51.10 | 51.10 | 50.75 | -0.04% | 350,889 |