iShares Short Duration Bond Active ETF (NEAR)

BATS: NEAR · Real-Time Price · USD

50.47

-0.06 (-0.12%)

At close: Jul 21, 2026, 4:00 PM EDT

50.47

0.00 (0.00%)

After-hours: Jul 21, 2026, 6:30 PM EDT

NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	50.52	50.52	50.49	50.50	-	-0.06%	293,384
Jul 20, 2026	50.55	50.56	50.51	50.53	50.53	-0.04%	686,353
Jul 17, 2026	50.56	50.58	50.52	50.55	50.55	0.04%	431,478
Jul 16, 2026	50.52	50.55	50.48	50.53	50.53	-	345,902
Jul 15, 2026	50.51	50.55	50.47	50.53	50.53	0.06%	975,550
Jul 14, 2026	50.49	50.50	50.44	50.50	50.50	0.10%	754,275
Jul 13, 2026	50.51	50.51	50.43	50.45	50.45	-0.08%	444,127
Jul 10, 2026	50.52	50.52	50.48	50.49	50.49	-	246,748
Jul 9, 2026	50.49	50.52	50.49	50.49	50.49	0.03%	365,724
Jul 8, 2026	50.49	50.51	50.45	50.48	50.48	-0.06%	538,927
Jul 7, 2026	50.55	50.55	50.49	50.51	50.51	-0.09%	772,455
Jul 6, 2026	50.55	50.56	50.53	50.55	50.55	0.05%	338,315
Jul 2, 2026	50.47	50.54	50.47	50.53	50.53	0.11%	388,365
Jul 1, 2026	50.45	50.49	50.45	50.47	50.47	-0.03%	448,046
Jun 30, 2026	50.69	50.70	50.65	50.66	50.48	-0.07%	467,795
Jun 29, 2026	50.72	50.72	50.67	50.70	50.52	0.01%	703,931
Jun 26, 2026	50.67	50.70	50.66	50.69	50.51	0.12%	415,126
Jun 25, 2026	50.67	50.69	50.63	50.63	50.45	-	341,103
Jun 24, 2026	50.61	50.67	50.61	50.63	50.45	0.10%	873,194
Jun 23, 2026	50.57	50.60	50.52	50.58	50.40	0.10%	1,531,758
Jun 22, 2026	50.52	50.58	50.51	50.53	50.35	-0.10%	338,172
Jun 18, 2026	50.56	50.60	50.52	50.58	50.40	0.12%	336,327
Jun 17, 2026	50.68	50.69	50.52	50.52	50.34	-0.26%	579,114
Jun 16, 2026	50.65	50.66	50.60	50.65	50.47	0.04%	529,853
Jun 15, 2026	50.63	50.67	50.61	50.63	50.45	0.04%	549,101
Jun 12, 2026	50.60	50.63	50.51	50.61	50.43	-0.03%	602,657
Jun 11, 2026	50.52	50.63	50.50	50.63	50.45	0.19%	420,430
Jun 10, 2026	50.55	50.56	50.50	50.53	50.35	-0.02%	355,976
Jun 9, 2026	50.54	50.55	50.51	50.54	50.36	0.12%	406,744
Jun 8, 2026	50.52	50.53	50.48	50.48	50.30	-0.02%	293,502
Jun 5, 2026	50.53	50.53	50.49	50.49	50.31	-0.20%	315,594
Jun 4, 2026	50.59	50.62	50.58	50.59	50.41	0.02%	496,794
Jun 3, 2026	50.57	50.58	50.54	50.58	50.40	-	624,437
Jun 2, 2026	50.61	50.61	50.58	50.58	50.40	-0.02%	376,403
Jun 1, 2026	50.57	50.59	50.53	50.59	50.41	-0.06%	854,261
May 29, 2026	50.75	50.80	50.75	50.80	50.44	0.08%	1,203,682
May 28, 2026	50.71	50.77	50.70	50.76	50.41	0.04%	1,411,432
May 27, 2026	50.73	50.74	50.71	50.74	50.39	0.04%	463,281
May 26, 2026	50.69	50.72	50.67	50.72	50.37	0.14%	792,431
May 22, 2026	50.70	50.70	50.61	50.65	50.30	-0.04%	318,848
May 21, 2026	50.65	50.67	50.60	50.67	50.32	0.02%	361,270
May 20, 2026	50.61	50.69	50.58	50.66	50.31	0.18%	440,152
May 19, 2026	50.59	50.61	50.55	50.57	50.22	-0.08%	1,910,771
May 18, 2026	50.64	50.66	50.60	50.61	50.26	-	492,676
May 15, 2026	50.65	50.65	50.60	50.61	50.26	-0.13%	382,118
May 14, 2026	50.73	50.73	50.67	50.68	50.32	-0.07%	1,141,563
May 13, 2026	50.67	50.71	50.63	50.71	50.36	0.05%	899,576
May 12, 2026	50.69	50.69	50.66	50.69	50.33	-0.03%	502,278
May 11, 2026	50.74	50.75	50.70	50.70	50.35	-0.10%	283,783
May 8, 2026	50.76	50.77	50.72	50.75	50.40	0.06%	328,805