iShares Short Duration Bond Active ETF (NEAR)

BATS: NEAR · Real-Time Price · USD

49.98

-0.12 (-0.24%)

At close: Sep 23, 2026, 4:00 PM EDT

49.99

+0.01 (0.01%)

After-hours: Sep 23, 2026, 8:00 PM EDT

NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	50.10	50.10	49.96	49.98	49.98	-0.24%	212,118
Sep 22, 2026	50.11	50.14	50.06	50.10	50.10	-0.02%	1,941,437
Sep 21, 2026	50.13	50.13	50.09	50.11	50.11	0.10%	35,732
Sep 18, 2026	50.08	50.12	50.06	50.06	50.06	-0.16%	430,285
Sep 17, 2026	50.14	50.14	50.10	50.14	50.14	0.12%	442,301
Sep 16, 2026	50.13	50.20	50.08	50.08	50.08	-0.08%	453,876
Sep 15, 2026	50.13	50.13	50.10	50.12	50.12	0.02%	566,019
Sep 14, 2026	50.12	50.16	50.10	50.11	50.11	-0.02%	620,079
Sep 11, 2026	50.17	50.18	50.12	50.12	50.12	-0.10%	414,754
Sep 10, 2026	50.22	50.26	50.17	50.17	50.17	-0.24%	444,227
Sep 9, 2026	50.32	50.33	50.28	50.29	50.29	-0.04%	404,983
Sep 8, 2026	50.33	50.35	50.31	50.31	50.31	-0.04%	441,307
Sep 4, 2026	50.32	50.34	50.31	50.33	50.33	-	457,368
Sep 3, 2026	50.35	50.37	50.32	50.33	50.33	0.04%	516,074
Sep 2, 2026	50.28	50.31	50.25	50.31	50.31	0.06%	619,876
Sep 1, 2026	50.31	50.40	50.27	50.28	50.28	-0.12%	1,941,604
Aug 31, 2026	50.49	50.52	50.48	50.52	50.34	-	475,092
Aug 28, 2026	50.60	50.65	50.51	50.52	50.34	-0.14%	551,402
Aug 27, 2026	50.61	50.62	50.54	50.59	50.41	-0.05%	418,950
Aug 26, 2026	50.60	50.62	50.58	50.62	50.43	0.01%	1,290,561
Aug 25, 2026	50.58	50.62	50.57	50.61	50.43	0.10%	390,321
Aug 24, 2026	50.54	50.56	50.51	50.56	50.38	0.02%	400,201
Aug 21, 2026	50.54	50.56	50.53	50.55	50.37	-	392,894
Aug 20, 2026	50.56	50.59	50.52	50.55	50.37	-0.04%	2,926,605
Aug 19, 2026	50.57	50.59	50.53	50.57	50.39	0.06%	1,999,168
Aug 18, 2026	50.53	50.56	50.52	50.54	50.36	-	361,000
Aug 17, 2026	50.55	50.55	50.52	50.54	50.36	-	267,773
Aug 14, 2026	50.56	50.60	50.54	50.54	50.36	0.02%	365,301
Aug 13, 2026	50.56	50.57	50.51	50.53	50.35	0.06%	278,790
Aug 12, 2026	50.51	50.54	50.46	50.50	50.32	0.04%	353,295
Aug 11, 2026	50.48	50.48	50.45	50.48	50.30	0.08%	228,364
Aug 10, 2026	50.47	50.47	50.43	50.44	50.26	-0.06%	606,242
Aug 7, 2026	50.49	50.49	50.43	50.47	50.29	0.05%	606,153
Aug 6, 2026	50.46	50.47	50.39	50.45	50.27	-0.05%	614,932
Aug 5, 2026	50.46	50.48	50.44	50.47	50.29	0.04%	457,237
Aug 4, 2026	50.43	50.46	50.42	50.45	50.27	0.12%	385,972
Aug 3, 2026	50.37	50.40	50.32	50.39	50.21	0.05%	493,172
Jul 31, 2026	50.53	50.55	50.50	50.55	50.19	0.02%	440,354
Jul 30, 2026	50.54	50.56	50.51	50.54	50.18	0.10%	634,842
Jul 29, 2026	50.48	50.55	50.44	50.49	50.13	0.01%	282,068
Jul 28, 2026	50.47	50.51	50.46	50.49	50.12	0.08%	275,414
Jul 27, 2026	50.44	50.46	50.40	50.45	50.08	0.01%	245,074
Jul 24, 2026	50.41	50.45	50.38	50.44	50.08	0.10%	265,512
Jul 23, 2026	50.41	50.41	50.38	50.39	50.03	-0.08%	416,267
Jul 22, 2026	50.48	50.49	50.43	50.43	50.07	-0.08%	294,276
Jul 21, 2026	50.52	50.52	50.47	50.47	50.11	-0.12%	486,555
Jul 20, 2026	50.55	50.56	50.51	50.53	50.17	-0.04%	686,355
Jul 17, 2026	50.56	50.58	50.52	50.55	50.19	0.04%	431,478
Jul 16, 2026	50.52	50.55	50.48	50.53	50.17	-	345,902
Jul 15, 2026	50.51	50.55	50.47	50.53	50.17	0.06%	975,550