iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
51.12
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.13 | 51.14 | 51.11 | 51.12 | 51.12 | - | 271,864 |
| Dec 4, 2025 | 51.16 | 51.16 | 51.12 | 51.12 | 51.12 | -0.08% | 60,163 |
| Dec 3, 2025 | 51.16 | 51.19 | 51.15 | 51.16 | 51.16 | 0.04% | 17,126 |
| Dec 2, 2025 | 51.12 | 51.15 | 51.10 | 51.14 | 51.14 | 0.12% | 29,692 |
| Dec 1, 2025 | 51.10 | 51.12 | 51.08 | 51.08 | 51.08 | -0.43% | 509,267 |
| Nov 28, 2025 | 51.32 | 51.33 | 51.29 | 51.30 | 51.12 | - | 208,452 |
| Nov 26, 2025 | 51.29 | 51.31 | 51.27 | 51.30 | 51.12 | -0.02% | 278,171 |
| Nov 25, 2025 | 51.26 | 51.31 | 51.25 | 51.31 | 51.13 | 0.09% | 803,198 |
| Nov 24, 2025 | 51.27 | 51.27 | 51.23 | 51.27 | 51.09 | 0.03% | 391,351 |
| Nov 21, 2025 | 51.24 | 51.25 | 51.21 | 51.25 | 51.07 | 0.10% | 432,575 |
| Nov 20, 2025 | 51.20 | 51.20 | 51.17 | 51.20 | 51.02 | 0.07% | 520,004 |
| Nov 19, 2025 | 51.19 | 51.19 | 51.15 | 51.17 | 50.99 | 0.01% | 329,406 |
| Nov 18, 2025 | 51.13 | 51.19 | 51.13 | 51.16 | 50.98 | 0.04% | 812,472 |
| Nov 17, 2025 | 51.16 | 51.16 | 51.13 | 51.14 | 50.96 | 0.01% | 298,656 |
| Nov 14, 2025 | 51.18 | 51.18 | 51.13 | 51.14 | 50.96 | 0.01% | 507,261 |
| Nov 13, 2025 | 51.16 | 51.16 | 51.12 | 51.13 | 50.95 | -0.08% | 921,124 |
| Nov 12, 2025 | 51.19 | 51.19 | 51.16 | 51.17 | 50.99 | -0.02% | 330,639 |
| Nov 11, 2025 | 51.15 | 51.19 | 51.14 | 51.18 | 51.00 | 0.06% | 214,251 |
| Nov 10, 2025 | 51.15 | 51.16 | 51.11 | 51.15 | 50.97 | -0.03% | 431,368 |
| Nov 7, 2025 | 51.15 | 51.18 | 51.12 | 51.17 | 50.99 | 0.03% | 482,236 |
| Nov 6, 2025 | 51.11 | 51.15 | 51.11 | 51.15 | 50.97 | 0.14% | 713,651 |
| Nov 5, 2025 | 51.12 | 51.12 | 51.07 | 51.08 | 50.90 | -0.10% | 381,543 |
| Nov 4, 2025 | 51.12 | 51.14 | 51.11 | 51.13 | 50.95 | 0.06% | 538,086 |
| Nov 3, 2025 | 51.12 | 51.12 | 51.07 | 51.10 | 50.92 | -0.37% | 1,167,605 |
| Oct 31, 2025 | 51.27 | 51.29 | 51.26 | 51.29 | 50.94 | 0.04% | 394,859 |
| Oct 30, 2025 | 51.24 | 51.28 | 51.24 | 51.27 | 50.92 | -0.03% | 536,584 |
| Oct 29, 2025 | 51.37 | 51.37 | 51.28 | 51.29 | 50.93 | -0.17% | 320,790 |
| Oct 28, 2025 | 51.35 | 51.37 | 51.33 | 51.37 | 51.02 | 0.04% | 451,118 |
| Oct 27, 2025 | 51.35 | 51.35 | 51.31 | 51.35 | 51.00 | 0.03% | 593,343 |
| Oct 24, 2025 | 51.34 | 51.35 | 51.32 | 51.33 | 50.98 | 0.06% | 338,218 |
| Oct 23, 2025 | 51.33 | 51.34 | 51.30 | 51.31 | 50.95 | -0.05% | 745,499 |
| Oct 22, 2025 | 51.33 | 51.34 | 51.30 | 51.33 | 50.98 | - | 291,257 |
| Oct 21, 2025 | 51.33 | 51.35 | 51.33 | 51.33 | 50.98 | - | 310,815 |
| Oct 20, 2025 | 51.32 | 51.33 | 51.30 | 51.33 | 50.98 | 0.06% | 706,017 |
| Oct 17, 2025 | 51.34 | 51.34 | 51.29 | 51.30 | 50.95 | -0.06% | 668,723 |
| Oct 16, 2025 | 51.26 | 51.33 | 51.24 | 51.33 | 50.98 | 0.12% | 412,351 |
| Oct 15, 2025 | 51.25 | 51.28 | 51.23 | 51.27 | 50.92 | 0.04% | 1,397,500 |
| Oct 14, 2025 | 51.20 | 51.27 | 51.19 | 51.25 | 50.90 | 0.14% | 353,099 |
| Oct 13, 2025 | 51.21 | 51.23 | 51.16 | 51.18 | 50.83 | - | 314,334 |
| Oct 10, 2025 | 51.19 | 51.20 | 51.15 | 51.18 | 50.83 | 0.10% | 272,561 |
| Oct 9, 2025 | 51.17 | 51.17 | 51.12 | 51.13 | 50.78 | -0.08% | 473,556 |
| Oct 8, 2025 | 51.20 | 51.20 | 51.16 | 51.17 | 50.82 | -0.02% | 276,201 |
| Oct 7, 2025 | 51.17 | 51.19 | 51.15 | 51.18 | 50.83 | 0.04% | 789,271 |
| Oct 6, 2025 | 51.17 | 51.17 | 51.16 | 51.16 | 50.81 | -0.02% | 396,363 |
| Oct 3, 2025 | 51.19 | 51.20 | 51.16 | 51.17 | 50.82 | -0.02% | 803,793 |
| Oct 2, 2025 | 51.16 | 51.19 | 51.14 | 51.18 | 50.83 | -0.01% | 676,121 |
| Oct 1, 2025 | 51.17 | 51.19 | 51.13 | 51.19 | 50.83 | -0.19% | 454,448 |
| Sep 30, 2025 | 51.28 | 51.30 | 51.24 | 51.28 | 50.75 | 0.03% | 545,324 |
| Sep 29, 2025 | 51.25 | 51.27 | 51.24 | 51.27 | 50.74 | 0.08% | 545,673 |
| Sep 26, 2025 | 51.23 | 51.23 | 51.20 | 51.23 | 50.70 | 0.03% | 280,942 |