iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
50.97
-0.09 (-0.17%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.89 | 51.00 | 50.89 | 50.97 | 50.97 | -0.17% | 346,740 |
| Jul 31, 2025 | 50.95 | 51.11 | 50.95 | 51.06 | 50.88 | 0.17% | 1,195,819 |
| Jul 30, 2025 | 50.99 | 51.04 | 50.95 | 50.98 | 50.79 | -0.09% | 264,736 |
| Jul 29, 2025 | 50.96 | 51.02 | 50.96 | 51.02 | 50.84 | 0.10% | 439,937 |
| Jul 28, 2025 | 50.95 | 50.98 | 50.93 | 50.97 | 50.79 | 0.02% | 255,258 |
| Jul 25, 2025 | 50.94 | 50.98 | 50.94 | 50.96 | 50.78 | 0.02% | 279,120 |
| Jul 24, 2025 | 50.97 | 50.97 | 50.93 | 50.95 | 50.77 | -0.07% | 239,399 |
| Jul 23, 2025 | 50.98 | 51.02 | 50.98 | 50.99 | 50.80 | -0.05% | 271,350 |
| Jul 22, 2025 | 51.00 | 51.02 | 50.97 | 51.01 | 50.83 | 0.06% | 251,367 |
| Jul 21, 2025 | 51.00 | 51.07 | 50.97 | 50.98 | 50.80 | 0.06% | 319,465 |
| Jul 18, 2025 | 50.97 | 50.97 | 50.94 | 50.95 | 50.77 | 0.09% | 313,855 |
| Jul 17, 2025 | 50.92 | 50.92 | 50.89 | 50.91 | 50.72 | 0.01% | 230,262 |
| Jul 16, 2025 | 50.87 | 50.91 | 50.83 | 50.90 | 50.72 | 0.12% | 308,228 |
| Jul 15, 2025 | 50.87 | 50.88 | 50.82 | 50.84 | 50.66 | -0.08% | 510,097 |
| Jul 14, 2025 | 50.88 | 50.90 | 50.86 | 50.88 | 50.70 | 0.02% | 378,841 |
| Jul 11, 2025 | 50.86 | 50.87 | 50.84 | 50.87 | 50.69 | - | 247,089 |
| Jul 10, 2025 | 50.87 | 50.88 | 50.86 | 50.87 | 50.69 | -0.03% | 313,686 |
| Jul 9, 2025 | 50.82 | 50.89 | 50.82 | 50.89 | 50.70 | 0.17% | 264,721 |
| Jul 8, 2025 | 50.81 | 50.83 | 50.80 | 50.80 | 50.62 | -0.06% | 225,815 |
| Jul 7, 2025 | 50.86 | 50.86 | 50.81 | 50.83 | 50.65 | -0.03% | 795,639 |
| Jul 3, 2025 | 50.84 | 50.87 | 50.81 | 50.85 | 50.66 | -0.09% | 325,340 |
| Jul 2, 2025 | 50.85 | 50.91 | 50.85 | 50.89 | 50.71 | 0.05% | 392,400 |
| Jul 1, 2025 | 50.94 | 50.95 | 50.86 | 50.87 | 50.68 | -0.46% | 728,587 |
| Jun 30, 2025 | 51.11 | 51.12 | 51.07 | 51.10 | 50.74 | 0.08% | 231,346 |
| Jun 27, 2025 | 51.08 | 51.08 | 51.04 | 51.06 | 50.70 | 0.02% | 377,840 |
| Jun 26, 2025 | 51.05 | 51.09 | 51.05 | 51.05 | 50.69 | 0.08% | 862,054 |
| Jun 25, 2025 | 50.98 | 51.03 | 50.98 | 51.01 | 50.65 | -0.02% | 377,467 |
| Jun 24, 2025 | 50.95 | 51.02 | 50.93 | 51.02 | 50.66 | 0.17% | 533,256 |
| Jun 23, 2025 | 50.88 | 50.95 | 50.88 | 50.94 | 50.57 | 0.13% | 216,414 |
| Jun 20, 2025 | 50.86 | 50.88 | 50.84 | 50.87 | 50.51 | 0.16% | 339,218 |
| Jun 18, 2025 | 50.86 | 50.88 | 50.78 | 50.79 | 50.43 | -0.04% | 294,321 |
| Jun 17, 2025 | 50.82 | 50.83 | 50.79 | 50.81 | 50.45 | 0.02% | 342,017 |
| Jun 16, 2025 | 50.79 | 50.84 | 50.78 | 50.80 | 50.44 | 0.02% | 779,109 |
| Jun 13, 2025 | 50.82 | 50.83 | 50.78 | 50.79 | 50.43 | -0.07% | 233,250 |
| Jun 12, 2025 | 50.83 | 50.84 | 50.80 | 50.83 | 50.46 | 0.03% | 213,984 |
| Jun 11, 2025 | 50.80 | 50.81 | 50.77 | 50.81 | 50.45 | 0.18% | 396,222 |
| Jun 10, 2025 | 50.70 | 50.75 | 50.70 | 50.72 | 50.36 | 0.02% | 449,211 |
| Jun 9, 2025 | 50.71 | 50.73 | 50.65 | 50.71 | 50.35 | 0.10% | 336,928 |
| Jun 6, 2025 | 50.66 | 50.73 | 50.66 | 50.66 | 50.30 | -0.14% | 325,473 |
| Jun 5, 2025 | 50.79 | 50.81 | 50.73 | 50.73 | 50.37 | -0.06% | 608,727 |
| Jun 4, 2025 | 50.71 | 50.95 | 50.70 | 50.76 | 50.40 | 0.18% | 743,552 |
| Jun 3, 2025 | 50.71 | 50.71 | 50.66 | 50.67 | 50.31 | -0.04% | 325,466 |
| Jun 2, 2025 | 50.70 | 50.70 | 50.65 | 50.69 | 50.33 | -0.37% | 686,200 |
| May 30, 2025 | 50.92 | 50.92 | 50.83 | 50.88 | 50.32 | 0.06% | 697,191 |
| May 29, 2025 | 50.82 | 50.88 | 50.82 | 50.85 | 50.29 | 0.08% | 576,753 |
| May 28, 2025 | 50.84 | 50.84 | 50.77 | 50.81 | 50.25 | -0.03% | 292,165 |
| May 27, 2025 | 50.78 | 50.84 | 50.78 | 50.83 | 50.26 | 0.13% | 252,205 |
| May 23, 2025 | 50.84 | 50.84 | 50.76 | 50.76 | 50.20 | -0.02% | 232,391 |
| May 22, 2025 | 50.77 | 50.78 | 50.72 | 50.77 | 50.21 | 0.06% | 319,157 |
| May 21, 2025 | 50.75 | 50.78 | 50.72 | 50.74 | 50.18 | -0.10% | 365,337 |