iShares Short Duration Bond Active ETF (NEAR)
50.52
-0.02
(-0.03%)
USD |
BATS |
Jun 10, 16:00
50.52
0.00 (0.00%)
After-Hours: 16:52
NEAR Price : 50.52 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 50.54 | 50.54 | 50.51 | 50.54 | 406744.0 |
| Jun 08, 2026 | 50.52 | 50.53 | 50.48 | 50.48 | 293503.0 |
| Jun 05, 2026 | 50.53 | 50.53 | 50.48 | 50.49 | 315594.0 |
| Jun 04, 2026 | 50.59 | 50.62 | 50.58 | 50.59 | 496794.0 |
| Jun 03, 2026 | 50.57 | 50.58 | 50.54 | 50.58 | 624437.0 |
| Jun 02, 2026 | 50.61 | 50.61 | 50.58 | 50.58 | 376403.0 |
| Jun 01, 2026 | 50.56 | 50.59 | 50.53 | 50.59 | 854261.0 |
| May 29, 2026 | 50.75 | 50.80 | 50.75 | 50.80 | 1.204M |
| May 28, 2026 | 50.71 | 50.76 | 50.70 | 50.76 | 1.411M |
| May 27, 2026 | 50.73 | 50.74 | 50.71 | 50.74 | 463281.0 |
| May 26, 2026 | 50.69 | 50.72 | 50.67 | 50.72 | 792431.0 |
| May 22, 2026 | 50.70 | 50.70 | 50.61 | 50.65 | 318848.0 |
| May 21, 2026 | 50.65 | 50.67 | 50.60 | 50.67 | 361270.0 |
| May 20, 2026 | 50.61 | 50.69 | 50.58 | 50.66 | 440152.0 |
| May 19, 2026 | 50.59 | 50.61 | 50.55 | 50.57 | 1.911M |
| May 18, 2026 | 50.64 | 50.66 | 50.60 | 50.61 | 492676.0 |
| May 15, 2026 | 50.65 | 50.65 | 50.60 | 50.61 | 382118.0 |
| May 14, 2026 | 50.73 | 50.73 | 50.67 | 50.68 | 1.142M |
| May 13, 2026 | 50.67 | 50.71 | 50.63 | 50.71 | 899576.0 |
| May 12, 2026 | 50.69 | 50.69 | 50.66 | 50.68 | 502278.0 |
| May 11, 2026 | 50.74 | 50.75 | 50.70 | 50.70 | 283783.0 |
| May 08, 2026 | 50.76 | 50.77 | 50.72 | 50.75 | 328805.0 |
| May 07, 2026 | 50.79 | 50.80 | 50.70 | 50.72 | 874157.0 |
| May 06, 2026 | 50.73 | 50.75 | 50.70 | 50.74 | 605061.0 |
| May 05, 2026 | 50.66 | 50.70 | 50.62 | 50.68 | 758286.0 |
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