iShares Short Duration Bond Active ETF NEAR
49.84 USD +0.01 (+0.01%)
Regular-session close
49.82 -0.02 -0.03%
After hours · Nov 13, 5:59 PM ET
49.83 Day range 49.88
49.78 52-week range 51.34
- YTD
- -2.48%
- 1 year
- -2.53%
NEAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.80 | 49.88 | 49.83 | 49.83 | 0.00 | 0.00% | 1,274,193 |
| Nov 12, 2026 | 49.90 | 49.90 | 49.81 | 49.83 | -0.10 | -0.20% | 862,900 |
| Nov 11, 2026 | 49.94 | 49.94 | 49.89 | 49.93 | -0.02 | -0.04% | 571,100 |
| Nov 10, 2026 | 49.94 | 50.00 | 49.91 | 49.95 | -0.12 | -0.24% | 630,600 |
| Nov 9, 2026 | 50.10 | 50.13 | 50.06 | 50.07 | -0.02 | -0.04% | 558,900 |
| Nov 6, 2026 | 50.08 | 50.12 | 50.06 | 50.09 | +0.02 | +0.04% | 607,900 |
| Nov 5, 2026 | 50.02 | 50.11 | 49.95 | 50.07 | +0.04 | +0.08% | 773,800 |
| Nov 4, 2026 | 49.98 | 50.04 | 49.96 | 50.03 | +0.08 | +0.16% | 722,900 |
| Nov 3, 2026 | 49.96 | 49.97 | 49.92 | 49.95 | -0.01 | -0.02% | 1,246,300 |
| Nov 2, 2026 | 49.93 | 49.99 | 49.92 | 49.96 | -0.18 | -0.36% | 429,600 |
| Oct 30, 2026 | 50.13 | 50.18 | 50.11 | 50.14 | +0.05 | +0.10% | 790,800 |
| Oct 29, 2026 | 50.09 | 50.13 | 50.09 | 50.09 | +0.04 | +0.08% | 477,800 |
| Oct 28, 2026 | 50.05 | 50.08 | 50.00 | 50.05 | +0.01 | +0.02% | 522,000 |
| Oct 27, 2026 | 50.03 | 50.05 | 50.00 | 50.04 | +0.03 | +0.06% | 707,300 |
| Oct 26, 2026 | 50.01 | 50.05 | 50.00 | 50.01 | -0.01 | -0.02% | 586,200 |
| Oct 23, 2026 | 50.05 | 50.06 | 50.01 | 50.02 | 0.00 | 0.00% | 482,300 |
| Oct 22, 2026 | 49.95 | 50.06 | 49.95 | 50.02 | +0.12 | +0.24% | 1,752,400 |
| Oct 21, 2026 | 49.93 | 49.95 | 49.89 | 49.90 | -0.01 | -0.02% | 633,200 |
| Oct 20, 2026 | 49.92 | 49.97 | 49.89 | 49.91 | -0.01 | -0.02% | 514,200 |
| Oct 19, 2026 | 49.97 | 49.98 | 49.92 | 49.92 | -0.05 | -0.10% | 624,800 |
| Oct 16, 2026 | 49.95 | 49.99 | 49.91 | 49.97 | +0.02 | +0.04% | 564,400 |
| Oct 15, 2026 | 49.95 | 49.97 | 49.91 | 49.95 | +0.05 | +0.10% | 529,000 |
| Oct 14, 2026 | 49.81 | 49.91 | 49.79 | 49.90 | -0.01 | -0.02% | 1,084,400 |
| Oct 13, 2026 | 49.92 | 49.92 | 49.87 | 49.91 | -0.02 | -0.04% | 1,168,400 |
| Oct 12, 2026 | 49.87 | 49.95 | 49.81 | 49.93 | +0.03 | +0.06% | 926,500 |
| Oct 9, 2026 | 49.88 | 49.91 | 49.83 | 49.90 | +0.03 | +0.06% | 1,862,800 |
| Oct 8, 2026 | 49.87 | 49.88 | 49.81 | 49.87 | -0.02 | -0.04% | 784,300 |
| Oct 7, 2026 | 49.79 | 49.89 | 49.75 | 49.89 | +0.06 | +0.12% | 637,200 |
| Oct 6, 2026 | 49.82 | 49.85 | 49.75 | 49.83 | +0.03 | +0.06% | 919,400 |
| Oct 5, 2026 | 49.79 | 49.81 | 49.73 | 49.80 | +0.02 | +0.04% | 580,400 |
| Oct 2, 2026 | 49.84 | 49.86 | 49.74 | 49.78 | 0.00 | 0.00% | 697,600 |
| Oct 1, 2026 | 49.73 | 49.80 | 49.68 | 49.78 | -0.08 | -0.16% | 647,800 |
| Sep 30, 2026 | 49.96 | 49.96 | 49.86 | 49.86 | -0.01 | -0.02% | 1,014,200 |
| Sep 29, 2026 | 49.90 | 49.92 | 49.81 | 49.87 | +0.01 | +0.02% | 1,636,100 |
| Sep 28, 2026 | 49.93 | 49.98 | 49.84 | 49.86 | -0.14 | -0.28% | 2,491,200 |
| Sep 25, 2026 | 49.98 | 50.01 | 49.92 | 50.00 | +0.09 | +0.18% | 678,000 |
| Sep 24, 2026 | 50.02 | 50.02 | 49.91 | 49.91 | -0.07 | -0.14% | 1,118,000 |
| Sep 23, 2026 | 50.10 | 50.10 | 49.96 | 49.98 | -0.12 | -0.24% | 5,974,700 |
| Sep 22, 2026 | 50.11 | 50.14 | 50.06 | 50.10 | -0.01 | -0.02% | 1,941,400 |
| Sep 21, 2026 | 50.13 | 50.13 | 50.08 | 50.11 | +0.05 | +0.10% | 446,500 |
| Sep 18, 2026 | 50.08 | 50.12 | 50.06 | 50.06 | -0.08 | -0.16% | 430,300 |
| Sep 17, 2026 | 50.14 | 50.14 | 50.10 | 50.14 | +0.06 | +0.12% | 442,300 |
| Sep 16, 2026 | 50.13 | 50.20 | 50.08 | 50.08 | -0.04 | -0.08% | 453,900 |
| Sep 15, 2026 | 50.13 | 50.13 | 50.10 | 50.12 | +0.01 | +0.02% | 566,000 |
| Sep 14, 2026 | 50.12 | 50.16 | 50.10 | 50.11 | -0.01 | -0.02% | 616,100 |
| Sep 11, 2026 | 50.17 | 50.18 | 50.12 | 50.12 | -0.05 | -0.10% | 414,800 |
| Sep 10, 2026 | 50.22 | 50.26 | 50.17 | 50.17 | -0.12 | -0.24% | 444,200 |
| Sep 9, 2026 | 50.32 | 50.33 | 50.28 | 50.29 | -0.02 | -0.04% | 405,000 |
| Sep 8, 2026 | 50.33 | 50.35 | 50.31 | 50.31 | -0.02 | -0.04% | 435,100 |
| Sep 4, 2026 | 50.32 | 50.34 | 50.31 | 50.33 | 0.00 | 0.00% | 454,400 |
| Sep 3, 2026 | 50.35 | 50.37 | 50.32 | 50.33 | +0.02 | +0.04% | 515,200 |
| Sep 2, 2026 | 50.28 | 50.31 | 50.25 | 50.31 | +0.03 | +0.06% | 619,900 |
| Sep 1, 2026 | 50.31 | 50.40 | 50.27 | 50.28 | -0.24 | -0.48% | 1,939,000 |
| Aug 31, 2026 | 50.49 | 50.52 | 50.48 | 50.52 | 0.00 | 0.00% | 475,100 |
| Aug 28, 2026 | 50.60 | 50.65 | 50.51 | 50.52 | -0.07 | -0.14% | 548,300 |
| Aug 27, 2026 | 50.61 | 50.62 | 50.54 | 50.59 | -0.03 | -0.06% | 418,900 |
| Aug 26, 2026 | 50.60 | 50.62 | 50.58 | 50.62 | +0.01 | +0.02% | 1,290,600 |
| Aug 25, 2026 | 50.58 | 50.62 | 50.57 | 50.61 | +0.05 | +0.10% | 390,300 |
| Aug 24, 2026 | 50.54 | 50.56 | 50.51 | 50.56 | +0.01 | +0.02% | 400,200 |
| Aug 21, 2026 | 50.54 | 50.56 | 50.53 | 50.55 | 0.00 | 0.00% | 391,600 |
| Aug 20, 2026 | 50.56 | 50.59 | 50.52 | 50.55 | -0.02 | -0.04% | 2,926,600 |
| Aug 19, 2026 | 50.57 | 50.59 | 50.53 | 50.57 | +0.03 | +0.06% | 1,999,200 |
| Aug 18, 2026 | 50.53 | 50.56 | 50.52 | 50.54 | 0.00 | 0.00% | 361,000 |
| Aug 17, 2026 | 50.55 | 50.55 | 50.52 | 50.54 | 0.00 | 0.00% | 267,800 |
| Aug 14, 2026 | 50.56 | 50.60 | 50.54 | 50.54 | +0.01 | +0.02% | 365,300 |
65 days, newest first. Daily bars as drawn on the NEAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.