iShares Short Duration Bond Active ETF (NEAR)
50.14
+0.02
(+0.05%)
USD |
BATS |
Sep 16, 14:24
NEAR Price : 50.14 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 50.60 | 50.65 | 50.51 | 50.52 | 551403.0 |
| Aug 27, 2026 | 50.61 | 50.62 | 50.54 | 50.59 | 418950.0 |
| Aug 26, 2026 | 50.60 | 50.62 | 50.58 | 50.62 | 1.291M |
| 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 |
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