iShares Short Duration Bond Active ETF (NEAR)

50.64 0.00 (0.00%) USD  |  BATS  |  Nov 22, 11:44
More

NEAR Price: 50.64 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 50.70 50.77 50.59 50.64 855193.0
Nov 20, 2024 50.60 50.61 50.58 50.58 203812.0
Nov 19, 2024 50.63 50.71 50.62 50.62 266650.0
Nov 18, 2024 50.55 50.62 50.55 50.60 262329.0
Nov 15, 2024 50.53 50.62 50.51 50.57 268791.0
Nov 14, 2024 50.69 50.69 50.52 50.52 1.308M
Nov 13, 2024 50.64 50.65 50.60 50.63 403887.0
Nov 12, 2024 50.60 50.62 50.55 50.57 315214.0
Nov 11, 2024 50.60 50.70 50.59 50.61 143705.0
Nov 08, 2024 50.66 50.70 50.63 50.70 340742.0
Nov 07, 2024 50.61 50.66 50.60 50.66 846336.0
Nov 06, 2024 50.55 50.55 50.50 50.55 1.009M
Nov 05, 2024 50.59 50.60 50.53 50.59 295229.0
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

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).

Read full definition.

Price Range, Past 5 Years

45.53
Minimum
Mar 19 2020
51.31
Maximum
Sep 24 2024
49.93
Average
50.07
Median
Jul 27 2020

Price Benchmarks

Dimensional Short-Duration Fixed Inc ETF 47.10
iShares Intermediate Govt/Crdt Bd ETF 104.57
iShares Core 1-5 Year USD Bond ETF 47.86
JPMorgan Short Duration Core Plus ETF 46.74
SPDR® Portfolio Short Term Corp Bd ETF 29.92