BlackRock Short Duration Bond ETF (NEAR)
50.14
-0.04
(-0.07%)
USD |
BATS |
May 10, 16:00
50.14
0.00 (0.00%)
After-Hours: 19:02
NEAR Price: 50.14 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 50.16 | 50.19 | 50.15 | 50.18 | 221646.0 |
May 08, 2024 | 50.14 | 50.17 | 50.14 | 50.15 | 146618.0 |
May 07, 2024 | 50.18 | 50.19 | 50.15 | 50.16 | 243101.0 |
May 06, 2024 | 50.14 | 50.16 | 50.13 | 50.13 | 184730.0 |
May 03, 2024 | 50.14 | 50.16 | 50.10 | 50.10 | 236770.0 |
May 02, 2024 | 49.94 | 50.04 | 49.90 | 50.03 | 319715.0 |
May 01, 2024 | 49.89 | 49.97 | 49.88 | 49.93 | 347443.0 |
Apr 30, 2024 | 50.09 | 50.09 | 50.05 | 50.05 | 316148.0 |
Apr 29, 2024 | 50.10 | 50.10 | 50.07 | 50.09 | 173939.0 |
Apr 26, 2024 | 50.05 | 50.08 | 50.05 | 50.06 | 148881.0 |
Apr 25, 2024 | 50.04 | 50.05 | 50.01 | 50.04 | 233228.0 |
Apr 24, 2024 | 50.08 | 50.10 | 50.07 | 50.08 | 222779.0 |
Apr 23, 2024 | 50.04 | 50.12 | 50.03 | 50.08 | 274834.0 |
Apr 22, 2024 | 50.00 | 50.05 | 50.00 | 50.04 | 286398.0 |
Apr 19, 2024 | 50.00 | 50.02 | 50.00 | 50.00 | 301341.0 |
Apr 18, 2024 | 50.02 | 50.02 | 49.99 | 50.00 | 556886.0 |
Apr 17, 2024 | 49.97 | 50.04 | 49.97 | 50.03 | 484828.0 |
Apr 16, 2024 | 49.97 | 50.08 | 49.97 | 49.99 | 245205.0 |
Apr 15, 2024 | 49.98 | 50.02 | 49.96 | 50.02 | 506020.0 |
Apr 12, 2024 | 50.01 | 50.08 | 50.01 | 50.06 | 365784.0 |
Apr 11, 2024 | 49.99 | 50.03 | 49.97 | 50.00 | 1.157M |
Apr 10, 2024 | 50.06 | 50.06 | 49.96 | 49.97 | 409241.0 |
Apr 09, 2024 | 50.15 | 50.19 | 50.15 | 50.18 | 140255.0 |
Apr 08, 2024 | 50.15 | 50.15 | 50.12 | 50.14 | 246381.0 |
Apr 05, 2024 | 50.21 | 50.21 | 50.16 | 50.16 | 241748.0 |
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
50.75
Maximum
Jan 31 2024
49.89
Average
50.07
Median