iShares Short Duration Bond Active ETF (NEAR)

NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.46	50.49	50.44	50.44	50.44	-0.06%	25,858
Aug 7, 2026	50.49	50.49	50.43	50.47	50.47	0.05%	606,151
Aug 6, 2026	50.46	50.47	50.40	50.45	50.45	-0.05%	55,891
Aug 5, 2026	50.46	50.48	50.45	50.47	50.47	0.04%	20,653
Aug 4, 2026	50.43	50.46	50.43	50.45	50.45	0.12%	24,475
Aug 3, 2026	50.37	50.40	50.32	50.39	50.39	0.05%	493,172
Jul 31, 2026	50.53	50.55	50.50	50.55	50.37	0.02%	440,354
Jul 30, 2026	50.54	50.56	50.51	50.54	50.36	0.10%	634,842
Jul 29, 2026	50.48	50.55	50.44	50.49	50.31	0.01%	282,068
Jul 28, 2026	50.47	50.51	50.46	50.49	50.30	0.08%	275,414
Jul 27, 2026	50.44	50.46	50.40	50.45	50.26	0.01%	245,074
Jul 24, 2026	50.41	50.45	50.38	50.44	50.26	0.10%	265,512
Jul 23, 2026	50.41	50.41	50.38	50.39	50.21	-0.08%	416,267
Jul 22, 2026	50.48	50.49	50.43	50.43	50.25	-0.08%	294,276
Jul 21, 2026	50.52	50.52	50.47	50.47	50.29	-0.12%	486,555
Jul 20, 2026	50.55	50.56	50.51	50.53	50.35	-0.04%	686,355
Jul 17, 2026	50.56	50.58	50.52	50.55	50.37	0.04%	431,478
Jul 16, 2026	50.52	50.55	50.48	50.53	50.35	-	345,902
Jul 15, 2026	50.51	50.55	50.47	50.53	50.35	0.06%	975,550
Jul 14, 2026	50.49	50.50	50.44	50.50	50.32	0.10%	754,275
Jul 13, 2026	50.51	50.51	50.43	50.45	50.27	-0.08%	444,127
Jul 10, 2026	50.52	50.52	50.48	50.49	50.31	-	246,748
Jul 9, 2026	50.49	50.52	50.49	50.49	50.31	0.03%	365,724
Jul 8, 2026	50.49	50.51	50.45	50.48	50.29	-0.06%	538,927
Jul 7, 2026	50.55	50.55	50.49	50.51	50.32	-0.09%	772,455
Jul 6, 2026	50.55	50.56	50.53	50.55	50.37	0.05%	338,315
Jul 2, 2026	50.47	50.54	50.47	50.53	50.34	0.11%	388,365
Jul 1, 2026	50.45	50.49	50.45	50.47	50.29	-0.03%	448,046
Jun 30, 2026	50.69	50.70	50.65	50.66	50.30	-0.07%	467,795
Jun 29, 2026	50.72	50.72	50.67	50.70	50.33	0.01%	703,931
Jun 26, 2026	50.67	50.70	50.66	50.69	50.33	0.12%	415,126
Jun 25, 2026	50.67	50.69	50.63	50.63	50.27	-	341,103
Jun 24, 2026	50.61	50.67	50.61	50.63	50.27	0.10%	873,194
Jun 23, 2026	50.57	50.60	50.52	50.58	50.22	0.10%	1,531,758
Jun 22, 2026	50.52	50.58	50.51	50.53	50.17	-0.10%	338,172
Jun 18, 2026	50.56	50.60	50.52	50.58	50.22	0.12%	336,327
Jun 17, 2026	50.68	50.69	50.52	50.52	50.16	-0.26%	579,114
Jun 16, 2026	50.65	50.66	50.60	50.65	50.29	0.04%	529,853
Jun 15, 2026	50.63	50.67	50.61	50.63	50.27	0.04%	549,101
Jun 12, 2026	50.60	50.63	50.51	50.61	50.25	-0.03%	602,657
Jun 11, 2026	50.52	50.63	50.50	50.63	50.26	0.19%	420,430
Jun 10, 2026	50.55	50.56	50.50	50.53	50.17	-0.02%	355,976
Jun 9, 2026	50.54	50.55	50.51	50.54	50.18	0.12%	406,744
Jun 8, 2026	50.52	50.53	50.48	50.48	50.12	-0.02%	293,502
Jun 5, 2026	50.53	50.53	50.49	50.49	50.13	-0.20%	315,594
Jun 4, 2026	50.59	50.62	50.58	50.59	50.23	0.02%	496,794
Jun 3, 2026	50.57	50.58	50.54	50.58	50.22	-	624,437
Jun 2, 2026	50.61	50.61	50.58	50.58	50.22	-0.02%	376,403
Jun 1, 2026	50.57	50.59	50.53	50.59	50.23	-0.06%	854,261
May 29, 2026	50.75	50.80	50.75	50.80	50.26	0.08%	1,203,682

Data Source: S&P Global Market Intelligence Last updated: Aug 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.