iShares Short Duration Bond Active ETF (NEAR)
50.61
+0.05
(+0.10%)
USD |
BATS |
Aug 25, 16:00
50.62
0.00 (0.00%)
After-Hours: 19:59
NEAR Price : 50.61 for Aug. 25, 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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | 50.58 | 50.62 | 50.57 | 50.61 | 390322.0 |
| Aug 24, 2026 | 50.54 | 50.56 | 50.51 | 50.56 | 400201.0 |
| Aug 21, 2026 | 50.54 | 50.56 | 50.53 | 50.55 | 392895.0 |
| Aug 20, 2026 | 50.56 | 50.59 | 50.52 | 50.55 | 2.927M |
| Aug 19, 2026 | 50.57 | 50.59 | 50.53 | 50.57 | 1.999M |
| Aug 18, 2026 | 50.53 | 50.56 | 50.52 | 50.54 | 361000.0 |
| Aug 17, 2026 | 50.55 | 50.55 | 50.52 | 50.54 | 267774.0 |
| Aug 14, 2026 | 50.56 | 50.60 | 50.54 | 50.54 | 365301.0 |
| Aug 13, 2026 | 50.56 | 50.57 | 50.51 | 50.53 | 278790.0 |
| Aug 12, 2026 | 50.51 | 50.54 | 50.46 | 50.50 | 353295.0 |
| Aug 11, 2026 | 50.48 | 50.48 | 50.45 | 50.48 | 228364.0 |
| Aug 10, 2026 | 50.47 | 50.47 | 50.43 | 50.44 | 606243.0 |
| Aug 07, 2026 | 50.49 | 50.49 | 50.43 | 50.47 | 606153.0 |
| Aug 06, 2026 | 50.46 | 50.47 | 50.39 | 50.44 | 614932.0 |
| Aug 05, 2026 | 50.46 | 50.48 | 50.44 | 50.47 | 457237.0 |
| Aug 04, 2026 | 50.43 | 50.46 | 50.42 | 50.45 | 385972.0 |
| Aug 03, 2026 | 50.37 | 50.40 | 50.32 | 50.39 | 493172.0 |
| Jul 31, 2026 | 50.53 | 50.55 | 50.50 | 50.55 | 440354.0 |
| Jul 30, 2026 | 50.54 | 50.56 | 50.51 | 50.54 | 634843.0 |
| Jul 29, 2026 | 50.48 | 50.55 | 50.44 | 50.49 | 282068.0 |
| Jul 28, 2026 | 50.47 | 50.51 | 50.46 | 50.48 | 275414.0 |
| Jul 27, 2026 | 50.44 | 50.46 | 50.40 | 50.44 | 245074.0 |
| Jul 24, 2026 | 50.41 | 50.45 | 50.38 | 50.44 | 265512.0 |
| Jul 23, 2026 | 50.41 | 50.41 | 50.38 | 50.39 | 416267.0 |
| Jul 22, 2026 | 50.48 | 50.49 | 50.43 | 50.43 | 294276.0 |
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