Skip to main content
iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
50.89
-0.04 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
50.91
+0.02 (0.04%)
After-hours: Apr 28, 2026, 8:00 PM EDT

NEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.9550.9550.8950.8950.89-0.08%92,664
Apr 27, 202650.8850.9450.8850.9350.930.04%559,406
Apr 24, 202650.8650.9450.8650.9150.910.04%19,948
Apr 23, 202650.9150.9150.8450.8950.890.02%20,077
Apr 22, 202650.9150.9150.8650.8850.88-0.04%13,503
Apr 21, 202650.8950.9250.8850.9050.90-0.14%469,334
Apr 20, 202650.9550.9750.9150.9750.970.04%838,171
Apr 17, 202650.8950.9750.8950.9550.950.20%28,339
Apr 16, 202650.8950.8950.8550.8550.85-0.04%696,161
Apr 15, 202650.8850.8850.8650.8750.87-0.02%10,879
Apr 14, 202650.8350.8850.8350.8850.880.12%324,248
Apr 13, 202650.7850.8250.7650.8250.820.06%14,288
Apr 10, 202650.7950.8250.7850.7950.79-0.02%338,927
Apr 9, 202650.7850.8250.7550.8050.800.08%788,073
Apr 8, 202650.8050.8050.7350.7650.760.12%1,289,594
Apr 7, 202650.6950.7050.6350.7050.700.06%603,331
Apr 6, 202650.6850.7050.6550.6750.67-0.12%671,046
Apr 2, 202650.6550.7350.6350.7350.730.14%822,383
Apr 1, 202650.6550.6950.6150.6650.66-0.34%1,121,899
Mar 31, 202650.7850.8550.7650.8450.650.19%430,877
Mar 30, 202650.7150.7750.6950.7450.560.14%415,873
Mar 27, 202650.6150.6750.5850.6750.490.16%707,553
Mar 26, 202650.6850.7250.5850.5950.41-0.27%529,945
Mar 25, 202650.7450.7550.7150.7350.540.07%254,427
Mar 24, 202650.6850.7450.6550.6950.51-0.12%463,511
Mar 23, 202650.6850.7850.6750.7550.570.16%620,248
Mar 20, 202650.7350.7750.6550.6750.49-0.22%730,206
Mar 19, 202650.7150.8250.7050.7850.60-0.06%1,059,828
Mar 18, 202650.8850.8950.8050.8150.63-0.18%449,792
Mar 17, 202650.8750.9150.8550.9050.720.12%1,114,625
Mar 16, 202650.8550.8550.8150.8450.660.12%499,968
Mar 13, 202650.8350.8450.7850.7850.60-0.06%625,064
Mar 12, 202650.8950.9150.7750.8150.63-0.22%593,763
Mar 11, 202650.9650.9750.9150.9250.74-0.12%390,701
Mar 10, 202651.0151.0350.9750.9850.80-0.04%757,343
Mar 9, 202650.9651.0250.9451.0050.820.02%637,369
Mar 6, 202650.9751.0350.9550.9950.81-0.04%839,426
Mar 5, 202650.9951.0150.9751.0150.83-0.08%690,615
Mar 4, 202651.0651.0751.0351.0550.87-0.04%589,654
Mar 3, 202651.0351.0850.9851.0750.89-0.04%491,239
Mar 2, 202651.1251.1251.0751.0950.91-0.49%1,317,406
Feb 27, 202651.3251.3751.3151.3450.990.08%2,172,491
Feb 26, 202651.2651.3051.2651.3050.950.08%372,586
Feb 25, 202651.2751.2751.2451.2650.91-0.02%485,742
Feb 24, 202651.2851.2851.2451.2750.92-0.05%342,105
Feb 23, 202651.2551.3051.2551.3050.940.09%549,885
Feb 20, 202651.2551.2651.2251.2550.900.02%370,280
Feb 19, 202651.2451.2651.2351.2450.89-0.03%406,222
Feb 18, 202651.2651.2651.2451.2650.90-0.01%396,362
Feb 17, 202651.2551.2851.2551.2650.91-0.04%390,852
Feb 13, 202651.2651.2951.2551.2850.930.14%443,738
Feb 12, 202651.1851.2251.1551.2150.860.12%299,828
Feb 11, 202651.1551.1951.1451.1550.80-0.14%803,553
Feb 10, 202651.2551.2551.2151.2250.870.10%470,836
Feb 9, 202651.1951.1951.1751.1750.82-422,483
Feb 6, 202651.1751.1851.1551.1750.82-391,073
Feb 5, 202651.1451.1751.1151.1750.820.16%563,510
Feb 4, 202651.0851.0951.0651.0950.74-0.02%1,026,015
Feb 3, 202651.0951.1051.0551.1050.750.02%457,606
Feb 2, 202651.1051.1051.0751.0950.74-0.39%504,907
Jan 30, 202651.2551.2951.2451.2950.760.08%868,830
Jan 29, 202651.2351.2651.2151.2550.720.04%716,269
Jan 28, 202651.2151.2351.2051.2350.700.04%395,895
Jan 27, 202651.1951.2151.1851.2150.680.06%482,891
Jan 26, 202651.1651.1851.1551.1850.650.04%453,286
Jan 23, 202651.1551.1751.1451.1650.630.04%590,152
Jan 22, 202651.1251.1451.1251.1450.61-1,390,443
Jan 21, 202651.1151.1651.1151.1450.610.10%2,770,895
Jan 20, 202651.1251.1351.0951.0950.56-0.03%1,726,818
Jan 16, 202651.1151.1451.1051.1150.58-0.03%567,967
Jan 15, 202651.1651.1651.1251.1250.59-0.12%537,690
Jan 14, 202651.1551.1851.1451.1850.650.06%382,374
Jan 13, 202651.1251.1651.1251.1550.620.06%989,934
Jan 12, 202651.1251.1251.1051.1250.590.01%483,541
Jan 9, 202651.1251.1551.1151.1250.59-0.05%485,429
Jan 8, 202651.1351.1551.1251.1450.61-0.02%752,443
Jan 7, 202651.1651.1751.1451.1550.62-445,692
Jan 6, 202651.1451.1651.1251.1550.62-355,343
Jan 5, 202651.1351.1551.1251.1550.620.07%542,588
Jan 2, 202651.1151.1351.1051.1250.590.03%647,871
Dec 31, 202551.1251.1251.1051.1050.57-0.04%350,889
Dec 30, 202551.1051.1251.0951.1250.590.02%545,387
Dec 29, 202551.0851.1151.0851.1150.580.02%559,371
Dec 26, 202551.0651.1051.0551.1050.570.11%384,020
Dec 24, 202551.0251.0550.9951.0550.520.13%437,381
Dec 23, 202550.9651.0050.9550.9850.45-0.04%610,266
Dec 22, 202551.0351.0350.9951.0050.47-0.04%478,324
Dec 19, 202551.0251.0250.9951.0250.49-0.53%654,265
Dec 18, 202551.3051.3051.2651.2950.490.10%530,061
Dec 17, 202551.2451.2451.2251.2450.44-397,268
Dec 16, 202551.2351.2551.2151.2450.440.05%444,962
Dec 15, 202551.2151.2351.2051.2250.410.05%458,624
Dec 12, 202551.1851.2051.1751.1950.39-345,821
Dec 11, 202551.1951.2051.1851.1950.390.04%460,770
Dec 10, 202551.0951.1751.0851.1750.370.16%376,639
Dec 9, 202551.1351.1351.0751.0950.29-0.04%540,974
Dec 8, 202551.1151.1251.0751.1150.31-0.02%365,668
Dec 5, 202551.1351.1451.1151.1250.32-271,864
Dec 4, 202551.1651.1651.1151.1250.32-0.08%993,670
Dec 3, 202551.1951.1951.1451.1650.360.04%286,056