iShares Short Duration Bond Active ETF (NEAR)
50.58
0.00 (0.00%)
USD |
BATS |
Nov 05, 16:00
50.58
0.00 (0.00%)
After-Hours: 16:19
NEAR Price: 50.58 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 50.58 | 50.66 | 50.58 | 50.58 | 229008.0 |
| Nov 01, 2024 | 50.57 | 50.65 | 50.55 | 50.57 | 343089.0 |
| Oct 31, 2024 | 50.78 | 50.81 | 50.75 | 50.78 | 339720.0 |
| Oct 30, 2024 | 50.84 | 50.90 | 50.78 | 50.78 | 1.176M |
| Oct 29, 2024 | 50.85 | 50.86 | 50.77 | 50.86 | 178996.0 |
| Oct 28, 2024 | 50.81 | 50.86 | 50.80 | 50.82 | 140020.0 |
| Oct 25, 2024 | 50.88 | 50.99 | 50.84 | 50.85 | 330729.0 |
| Oct 24, 2024 | 50.85 | 50.88 | 50.82 | 50.83 | 425383.0 |
| Oct 23, 2024 | 50.91 | 50.91 | 50.81 | 50.84 | 226892.0 |
| Oct 22, 2024 | 50.83 | 50.90 | 50.83 | 50.88 | 244993.0 |
| Oct 21, 2024 | 50.91 | 50.92 | 50.85 | 50.86 | 241431.0 |
| Oct 18, 2024 | 50.93 | 50.95 | 50.90 | 50.94 | 209401.0 |
| Oct 17, 2024 | 50.90 | 50.93 | 50.86 | 50.90 | 247051.0 |
| Oct 16, 2024 | 50.91 | 50.95 | 50.90 | 50.92 | 177363.0 |
| Oct 15, 2024 | 50.87 | 51.00 | 50.87 | 50.88 | 363031.0 |
| Oct 14, 2024 | 50.86 | 50.87 | 50.82 | 50.85 | 102122.0 |
| Oct 11, 2024 | 50.87 | 50.90 | 50.86 | 50.88 | 288698.0 |
| Oct 10, 2024 | 50.85 | 50.87 | 50.80 | 50.87 | 195160.0 |
| Oct 09, 2024 | 50.86 | 50.86 | 50.81 | 50.81 | 189052.0 |
| Oct 08, 2024 | 50.83 | 50.87 | 50.83 | 50.86 | 225975.0 |
| Oct 07, 2024 | 50.82 | 50.84 | 50.80 | 50.82 | 235459.0 |
| Oct 04, 2024 | 50.96 | 51.03 | 50.86 | 50.87 | 398258.0 |
| Oct 03, 2024 | 51.07 | 51.12 | 51.00 | 51.00 | 454219.0 |
| Oct 02, 2024 | 51.09 | 51.15 | 51.03 | 51.09 | 536131.0 |
| Oct 01, 2024 | 51.05 | 51.31 | 51.05 | 51.08 | 347936.0 |
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
45.53
Minimum
Mar 19 2020
51.31
Maximum
Sep 24 2024
49.92
Average
50.07
Median
Jul 27 2020