iShares Short Duration Bond Active ETF (NEAR)
49.84
+0.04
(+0.08%)
USD |
BATS |
Oct 06, 16:00
49.84
0.00 (0.00%)
After-Hours: 20:00
NEAR Price : 49.84 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 49.79 | 49.81 | 49.73 | 49.80 | 580856.0 |
| Oct 02, 2026 | 49.84 | 49.86 | 49.74 | 49.78 | 697574.0 |
| Oct 01, 2026 | 49.73 | 49.80 | 49.68 | 49.78 | 647808.0 |
| Sep 30, 2026 | 49.96 | 49.96 | 49.86 | 49.86 | 1.014M |
| Sep 29, 2026 | 49.90 | 49.92 | 49.81 | 49.87 | 1.636M |
| Sep 28, 2026 | 49.93 | 49.98 | 49.84 | 49.86 | 2.491M |
| Sep 25, 2026 | 49.98 | 50.01 | 49.92 | 50.00 | 678100.0 |
| Sep 24, 2026 | 50.02 | 50.02 | 49.91 | 49.91 | 1.118M |
| Sep 23, 2026 | 50.10 | 50.10 | 49.96 | 49.98 | 5.975M |
| Sep 22, 2026 | 50.11 | 50.14 | 50.06 | 50.10 | 1.941M |
| Sep 21, 2026 | 50.13 | 50.13 | 50.08 | 50.11 | 446673.0 |
| Sep 18, 2026 | 50.08 | 50.12 | 50.06 | 50.06 | 430287.0 |
| Sep 17, 2026 | 50.14 | 50.14 | 50.10 | 50.14 | 442325.0 |
| Sep 16, 2026 | 50.13 | 50.20 | 50.08 | 50.08 | 453877.0 |
| Sep 15, 2026 | 50.13 | 50.13 | 50.10 | 50.12 | 566020.0 |
| Sep 14, 2026 | 50.12 | 50.16 | 50.10 | 50.11 | 620079.0 |
| Sep 11, 2026 | 50.17 | 50.18 | 50.12 | 50.12 | 414754.0 |
| Sep 10, 2026 | 50.22 | 50.26 | 50.17 | 50.17 | 444227.0 |
| Sep 09, 2026 | 50.32 | 50.33 | 50.28 | 50.29 | 404983.0 |
| Sep 08, 2026 | 50.33 | 50.35 | 50.31 | 50.31 | 441307.0 |
| Sep 04, 2026 | 50.32 | 50.34 | 50.31 | 50.33 | 457369.0 |
| Sep 03, 2026 | 50.35 | 50.37 | 50.32 | 50.33 | 516075.0 |
| Sep 02, 2026 | 50.28 | 50.31 | 50.25 | 50.31 | 619876.0 |
| Sep 01, 2026 | 50.31 | 50.40 | 50.27 | 50.28 | 1.942M |
| Aug 31, 2026 | 50.49 | 50.52 | 50.48 | 50.52 | 475092.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median