iShares Short Duration Bond Active ETF (NEAR)
50.01
-0.01
(-0.02%)
USD |
BATS |
Oct 26, 16:00
50.02
+0.01
(+0.02%)
Pre-Market: 20:00
NEAR Price : 50.01 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 50.01 | 50.05 | 50.00 | 50.01 | 586238.0 |
| Oct 23, 2026 | 50.05 | 50.06 | 50.00 | 50.02 | 484435.0 |
| Oct 22, 2026 | 49.95 | 50.06 | 49.95 | 50.02 | 1.752M |
| Oct 21, 2026 | 49.93 | 49.95 | 49.89 | 49.90 | 633232.0 |
| Oct 20, 2026 | 49.92 | 49.96 | 49.89 | 49.91 | 514346.0 |
| Oct 19, 2026 | 49.97 | 49.98 | 49.92 | 49.92 | 626087.0 |
| Oct 16, 2026 | 49.95 | 49.98 | 49.91 | 49.97 | 564354.0 |
| Oct 15, 2026 | 49.95 | 49.97 | 49.91 | 49.95 | 529007.0 |
| Oct 14, 2026 | 49.81 | 49.91 | 49.79 | 49.90 | 1.084M |
| Oct 13, 2026 | 49.92 | 49.92 | 49.87 | 49.91 | 1.168M |
| Oct 12, 2026 | 49.87 | 49.94 | 49.81 | 49.93 | 926527.0 |
| Oct 09, 2026 | 49.88 | 49.90 | 49.82 | 49.90 | 1.863M |
| Oct 08, 2026 | 49.87 | 49.88 | 49.81 | 49.87 | 784346.0 |
| Oct 07, 2026 | 49.79 | 49.89 | 49.75 | 49.89 | 637210.0 |
| Oct 06, 2026 | 49.82 | 49.85 | 49.75 | 49.83 | 919487.0 |
| 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 |
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