Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.1351.1451.1151.1251.12-271,864
Dec 4, 202551.1651.1651.1251.1251.12-0.08%60,163
Dec 3, 202551.1651.1951.1551.1651.160.04%17,126
Dec 2, 202551.1251.1551.1051.1451.140.12%29,692
Dec 1, 202551.1051.1251.0851.0851.08-0.43%509,267
Nov 28, 202551.3251.3351.2951.3051.12-208,452
Nov 26, 202551.2951.3151.2751.3051.12-0.02%278,171
Nov 25, 202551.2651.3151.2551.3151.130.09%803,198
Nov 24, 202551.2751.2751.2351.2751.090.03%391,351
Nov 21, 202551.2451.2551.2151.2551.070.10%432,575
Nov 20, 202551.2051.2051.1751.2051.020.07%520,004
Nov 19, 202551.1951.1951.1551.1750.990.01%329,406
Nov 18, 202551.1351.1951.1351.1650.980.04%812,472
Nov 17, 202551.1651.1651.1351.1450.960.01%298,656
Nov 14, 202551.1851.1851.1351.1450.960.01%507,261
Nov 13, 202551.1651.1651.1251.1350.95-0.08%921,124
Nov 12, 202551.1951.1951.1651.1750.99-0.02%330,639
Nov 11, 202551.1551.1951.1451.1851.000.06%214,251
Nov 10, 202551.1551.1651.1151.1550.97-0.03%431,368
Nov 7, 202551.1551.1851.1251.1750.990.03%482,236
Nov 6, 202551.1151.1551.1151.1550.970.14%713,651
Nov 5, 202551.1251.1251.0751.0850.90-0.10%381,543
Nov 4, 202551.1251.1451.1151.1350.950.06%538,086
Nov 3, 202551.1251.1251.0751.1050.92-0.37%1,167,605
Oct 31, 202551.2751.2951.2651.2950.940.04%394,859
Oct 30, 202551.2451.2851.2451.2750.92-0.03%536,584
Oct 29, 202551.3751.3751.2851.2950.93-0.17%320,790
Oct 28, 202551.3551.3751.3351.3751.020.04%451,118
Oct 27, 202551.3551.3551.3151.3551.000.03%593,343
Oct 24, 202551.3451.3551.3251.3350.980.06%338,218
Oct 23, 202551.3351.3451.3051.3150.95-0.05%745,499
Oct 22, 202551.3351.3451.3051.3350.98-291,257
Oct 21, 202551.3351.3551.3351.3350.98-310,815
Oct 20, 202551.3251.3351.3051.3350.980.06%706,017
Oct 17, 202551.3451.3451.2951.3050.95-0.06%668,723
Oct 16, 202551.2651.3351.2451.3350.980.12%412,351
Oct 15, 202551.2551.2851.2351.2750.920.04%1,397,500
Oct 14, 202551.2051.2751.1951.2550.900.14%353,099
Oct 13, 202551.2151.2351.1651.1850.83-314,334
Oct 10, 202551.1951.2051.1551.1850.830.10%272,561
Oct 9, 202551.1751.1751.1251.1350.78-0.08%473,556
Oct 8, 202551.2051.2051.1651.1750.82-0.02%276,201
Oct 7, 202551.1751.1951.1551.1850.830.04%789,271
Oct 6, 202551.1751.1751.1651.1650.81-0.02%396,363
Oct 3, 202551.1951.2051.1651.1750.82-0.02%803,793
Oct 2, 202551.1651.1951.1451.1850.83-0.01%676,121
Oct 1, 202551.1751.1951.1351.1950.83-0.19%454,448
Sep 30, 202551.2851.3051.2451.2850.750.03%545,324
Sep 29, 202551.2551.2751.2451.2750.740.08%545,673
Sep 26, 202551.2351.2351.2051.2350.700.03%280,942
Sep 25, 202551.2451.2451.2051.2150.68-0.12%409,713
Sep 24, 202551.2851.2851.2551.2750.74-0.02%590,228
Sep 23, 202551.2951.2951.2651.2850.75-332,994
Sep 22, 202551.2851.3351.2551.2850.750.02%699,082
Sep 19, 202551.2851.2951.2651.2750.74-0.01%388,820
Sep 18, 202551.2851.2951.2651.2850.75-0.02%367,761
Sep 17, 202551.3051.3551.2751.2950.76-0.07%378,636
Sep 16, 202551.2951.3251.2951.3250.790.10%464,593
Sep 15, 202551.2951.2951.2451.2750.740.04%360,790
Sep 12, 202551.2251.2551.2251.2550.72-0.01%368,845
Sep 11, 202551.2451.2851.2451.2650.730.02%444,978
Sep 10, 202551.2351.2651.2151.2550.720.05%381,628
Sep 9, 202551.2651.2751.2151.2250.69-0.04%310,728
Sep 8, 202551.2551.2751.2351.2450.710.05%414,967
Sep 5, 202551.2651.2651.2151.2250.690.11%387,864
Sep 4, 202551.1051.1651.1051.1650.630.11%453,747
Sep 3, 202551.0751.1151.0551.1150.580.11%607,854
Sep 2, 202551.0051.0851.0051.0550.53-0.41%638,916
Aug 29, 202551.2551.2851.2451.2650.550.02%775,460
Aug 28, 202551.2551.2551.2351.2550.540.01%262,068
Aug 27, 202551.2351.2551.1951.2550.540.05%268,605
Aug 26, 202551.1751.2251.1751.2250.510.12%669,253
Aug 25, 202551.1651.1751.1451.1650.45-0.03%190,792
Aug 22, 202551.0851.1851.0651.1850.470.24%259,652
Aug 21, 202551.1051.1051.0351.0550.35-0.09%250,780
Aug 20, 202551.0751.1151.0651.1050.390.07%549,631
Aug 19, 202551.0851.0851.0551.0650.360.04%449,832
Aug 18, 202551.0551.0551.0251.0450.33-353,299
Aug 15, 202551.0551.0651.0351.0450.340.02%351,120
Aug 14, 202551.0751.1051.0351.0350.33-0.14%434,549
Aug 13, 202551.0951.1051.0851.1050.400.12%294,909
Aug 12, 202551.0351.0551.0151.0450.340.10%506,638
Aug 11, 202551.0151.0150.9650.9950.29-570,773
Aug 8, 202551.0351.0550.9950.9950.29-0.07%224,963
Aug 7, 202551.0551.0551.0151.0350.32-0.05%281,950
Aug 6, 202551.0451.0550.9951.0550.350.10%263,078
Aug 5, 202551.0251.0250.9851.0050.30-0.22%271,191
Aug 4, 202551.0051.1350.9851.1150.410.27%238,872
Aug 1, 202550.8951.0050.8950.9750.27-0.17%346,740
Jul 31, 202550.9551.1150.9551.0650.180.17%1,195,819
Jul 30, 202550.9951.0450.9550.9850.09-0.09%264,736
Jul 29, 202550.9651.0250.9651.0250.140.10%439,937
Jul 28, 202550.9550.9850.9350.9750.090.02%255,258
Jul 25, 202550.9450.9850.9450.9650.080.02%279,120
Jul 24, 202550.9750.9750.9350.9550.07-0.07%239,399
Jul 23, 202550.9851.0250.9850.9950.10-0.05%271,350
Jul 22, 202551.0051.0250.9751.0150.130.06%251,367
Jul 21, 202551.0051.0750.9750.9850.100.06%319,465
Jul 18, 202550.9750.9750.9450.9550.070.09%313,855
Jul 17, 202550.9250.9250.8950.9150.020.01%230,262