Skip to main content
iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
51.00
+0.01 (0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
51.00
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT

NEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202650.9651.0250.9551.0051.000.02%53,876
Mar 6, 202650.9751.0250.9650.9950.99-0.04%58,705
Mar 5, 202650.9951.0150.9851.0151.01-0.08%24,584
Mar 4, 202651.0651.0751.0451.0551.05-0.04%28,378
Mar 3, 202651.0351.0850.9851.0751.07-0.04%33,441
Mar 2, 202651.1251.1251.0751.0951.09-0.49%1,317,406
Feb 27, 202651.3251.3751.3151.3451.170.08%2,172,491
Feb 26, 202651.2651.3051.2651.3051.130.08%372,586
Feb 25, 202651.2751.2751.2451.2651.09-0.02%485,742
Feb 24, 202651.2851.2851.2451.2751.10-0.05%342,105
Feb 23, 202651.2551.3051.2551.3051.130.09%549,885
Feb 20, 202651.2551.2651.2251.2551.080.02%370,280
Feb 19, 202651.2451.2651.2351.2451.07-0.03%406,222
Feb 18, 202651.2651.2651.2451.2651.09-0.01%396,362
Feb 17, 202651.2551.2851.2551.2651.09-0.04%390,852
Feb 13, 202651.2651.2951.2551.2851.110.14%443,738
Feb 12, 202651.1851.2251.1551.2151.040.12%299,828
Feb 11, 202651.1551.1951.1451.1550.98-0.14%803,553
Feb 10, 202651.2551.2551.2151.2251.050.10%470,836
Feb 9, 202651.1951.1951.1751.1751.00-422,483
Feb 6, 202651.1751.1851.1551.1751.00-391,073
Feb 5, 202651.1451.1751.1151.1751.000.16%563,510
Feb 4, 202651.0851.0951.0651.0950.92-0.02%1,026,015
Feb 3, 202651.0951.1051.0551.1050.930.02%457,606
Feb 2, 202651.1051.1051.0751.0950.92-0.39%504,907
Jan 30, 202651.2551.2951.2451.2950.940.08%868,830
Jan 29, 202651.2351.2651.2151.2550.900.04%716,269
Jan 28, 202651.2151.2351.2051.2350.880.04%395,895
Jan 27, 202651.1951.2151.1851.2150.860.06%482,891
Jan 26, 202651.1651.1851.1551.1850.830.04%453,286
Jan 23, 202651.1551.1751.1451.1650.810.04%590,152
Jan 22, 202651.1251.1451.1251.1450.79-1,390,443
Jan 21, 202651.1151.1651.1151.1450.790.10%2,770,895
Jan 20, 202651.1251.1351.0951.0950.74-0.03%1,726,818
Jan 16, 202651.1151.1451.1051.1150.76-0.03%567,967
Jan 15, 202651.1651.1651.1251.1250.77-0.12%537,690
Jan 14, 202651.1551.1851.1451.1850.830.06%382,374
Jan 13, 202651.1251.1651.1251.1550.800.06%989,934
Jan 12, 202651.1251.1251.1051.1250.770.01%483,541
Jan 9, 202651.1251.1551.1151.1250.77-0.05%485,429
Jan 8, 202651.1351.1551.1251.1450.79-0.02%752,443
Jan 7, 202651.1651.1751.1451.1550.80-445,692
Jan 6, 202651.1451.1651.1251.1550.80-355,343
Jan 5, 202651.1351.1551.1251.1550.800.07%542,588
Jan 2, 202651.1151.1351.1051.1250.770.03%647,871
Dec 31, 202551.1251.1251.1051.1050.75-0.04%350,889
Dec 30, 202551.1051.1251.0951.1250.770.02%545,387
Dec 29, 202551.0851.1151.0851.1150.760.02%559,371
Dec 26, 202551.0651.1051.0551.1050.750.11%384,020
Dec 24, 202551.0251.0550.9951.0550.700.13%437,381
Dec 23, 202550.9651.0050.9550.9850.63-0.04%610,266
Dec 22, 202551.0351.0350.9951.0050.65-0.04%478,324
Dec 19, 202551.0251.0250.9951.0250.67-0.53%654,265
Dec 18, 202551.3051.3051.2651.2950.670.10%530,061
Dec 17, 202551.2451.2451.2251.2450.62-397,268
Dec 16, 202551.2351.2551.2151.2450.620.05%444,962
Dec 15, 202551.2151.2351.2051.2250.590.05%458,624
Dec 12, 202551.1851.2051.1751.1950.57-345,821
Dec 11, 202551.1951.2051.1851.1950.570.04%460,770
Dec 10, 202551.0951.1751.0851.1750.550.16%376,639
Dec 9, 202551.1351.1351.0751.0950.47-0.04%540,974
Dec 8, 202551.1151.1251.0751.1150.49-0.02%365,668
Dec 5, 202551.1351.1451.1151.1250.50-271,864
Dec 4, 202551.1651.1651.1151.1250.50-0.08%993,670
Dec 3, 202551.1951.1951.1451.1650.540.04%286,056
Dec 2, 202551.1251.1451.1051.1450.520.12%322,785
Dec 1, 202551.1051.1251.0851.0850.46-0.43%509,267
Nov 28, 202551.3251.3351.2951.3050.50-208,452
Nov 26, 202551.2951.3151.2751.3050.50-0.02%278,171
Nov 25, 202551.2651.3151.2551.3150.510.09%803,198
Nov 24, 202551.2751.2751.2351.2750.470.03%391,351
Nov 21, 202551.2451.2551.2151.2550.450.10%432,575
Nov 20, 202551.2051.2051.1751.2050.410.07%520,004
Nov 19, 202551.1951.1951.1551.1750.370.01%329,406
Nov 18, 202551.1351.1951.1351.1650.370.04%812,472
Nov 17, 202551.1651.1651.1351.1450.350.01%298,656
Nov 14, 202551.1851.1851.1351.1450.340.01%507,261
Nov 13, 202551.1651.1651.1251.1350.34-0.08%921,124
Nov 12, 202551.1951.1951.1651.1750.38-0.02%330,639
Nov 11, 202551.1551.1951.1451.1850.390.06%214,251
Nov 10, 202551.1551.1651.1151.1550.36-0.03%431,368
Nov 7, 202551.1551.1851.1251.1750.370.03%482,236
Nov 6, 202551.1151.1551.1151.1550.360.14%713,651
Nov 5, 202551.1251.1251.0751.0850.29-0.10%381,543
Nov 4, 202551.1251.1451.1151.1350.340.06%538,086
Nov 3, 202551.1251.1251.0751.1050.31-0.37%1,167,605
Oct 31, 202551.2751.2951.2651.2950.320.04%394,859
Oct 30, 202551.2451.2851.2451.2750.30-0.03%536,584
Oct 29, 202551.3751.3751.2851.2950.32-0.17%320,790
Oct 28, 202551.3551.3751.3351.3750.400.04%451,118
Oct 27, 202551.3551.3551.3151.3550.380.03%593,343
Oct 24, 202551.3451.3551.3251.3350.360.06%338,218
Oct 23, 202551.3351.3451.3051.3150.34-0.05%745,499
Oct 22, 202551.3351.3451.3051.3350.36-291,257
Oct 21, 202551.3351.3551.3351.3350.36-310,815
Oct 20, 202551.3251.3351.3051.3350.360.06%706,017
Oct 17, 202551.3451.3451.2951.3050.33-0.06%668,723
Oct 16, 202551.2651.3351.2451.3350.360.12%412,351
Oct 15, 202551.2551.2851.2351.2750.300.04%1,397,500
Oct 14, 202551.2051.2751.1951.2550.280.14%353,099