Skip to main content

iShares Short Duration Bond Active ETF (NY:NEAR)

50.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2025 50.83 50.84 50.80 50.83 213,984 +0.02(+0.03%)
Jun 11, 2025 50.80 50.81 50.77 50.81 396,222 +0.09(+0.18%)
Jun 10, 2025 50.70 50.75 50.70 50.72 449,211 +0.01(+0.02%)
Jun 09, 2025 50.71 50.73 50.65 50.71 336,928 +0.05(+0.10%)
Jun 06, 2025 50.66 50.73 50.66 50.66 325,473 -0.07(-0.14%)
Jun 05, 2025 50.79 50.81 50.73 50.73 608,727 -0.03(-0.06%)
Jun 04, 2025 50.71 50.95 50.70 50.76 743,552 +0.09(+0.18%)
Jun 03, 2025 50.70 50.71 50.66 50.67 325,466 -0.02(-0.04%)
Jun 02, 2025 50.70 50.70 50.65 50.69 686,200 -0.19(-0.37%)
May 30, 2025 50.92 50.92 50.83 50.88 697,191 +0.03(+0.06%)
May 29, 2025 50.82 50.88 50.82 50.85 576,753 +0.04(+0.08%)
May 28, 2025 50.84 50.84 50.77 50.81 292,165 -0.02(-0.03%)
May 27, 2025 50.78 50.84 50.78 50.83 252,205 +0.07(+0.13%)
May 23, 2025 50.84 50.84 50.75 50.76 232,391 -0.01(-0.02%)
May 22, 2025 50.77 50.78 50.72 50.77 319,157 +0.03(+0.06%)
May 21, 2025 50.75 50.78 50.72 50.74 365,337 -0.05(-0.10%)
May 20, 2025 50.75 50.81 50.75 50.79 310,371 +0.02(+0.03%)
May 19, 2025 50.72 50.78 50.72 50.77 231,745 +0.01(+0.02%)
May 16, 2025 50.80 50.89 50.75 50.77 340,718 -0.06(-0.13%)
May 15, 2025 50.73 50.83 50.71 50.83 260,145 +0.16(+0.33%)
May 14, 2025 50.77 50.77 50.66 50.66 244,265 -0.05(-0.10%)
May 13, 2025 50.75 50.75 50.69 50.72 563,761 +0.01(+0.02%)
May 12, 2025 50.70 50.74 50.68 50.70 412,651 -0.07(-0.13%)
May 09, 2025 50.73 50.80 50.73 50.77 333,214 +0.03(+0.05%)
May 08, 2025 50.80 50.80 50.72 50.74 509,058 -0.05(-0.10%)
May 07, 2025 50.80 50.82 50.75 50.80 354,397 +0.02(+0.05%)
May 06, 2025 50.78 50.84 50.74 50.77 238,923 +0.05(+0.10%)
May 05, 2025 50.70 50.87 50.64 50.72 642,605 -0.02(-0.04%)
May 02, 2025 50.80 50.87 50.70 50.74 334,837 -0.10(-0.20%)
May 01, 2025 50.92 51.06 50.78 50.84 909,988 -0.14(-0.27%)
Apr 30, 2025 50.81 50.98 50.81 50.98 295,429 +0.13(+0.25%)
Apr 29, 2025 50.80 50.86 50.77 50.85 548,156 +0.13(+0.26%)
Apr 28, 2025 50.73 50.83 50.72 50.72 717,976 -0.00(-0.01%)
Apr 25, 2025 50.64 50.73 50.61 50.72 626,658 +0.02(+0.05%)
Apr 24, 2025 50.59 50.70 50.58 50.70 827,763 +0.21(+0.41%)
Apr 23, 2025 50.65 50.66 50.42 50.49 900,419 -0.07(-0.15%)
Apr 22, 2025 50.58 50.61 50.51 50.56 586,613 +0.00(+0.00%)
Apr 21, 2025 50.58 50.61 50.55 50.56 798,440 +0.05(+0.11%)
Apr 17, 2025 50.45 50.53 50.45 50.51 1,036,312 +0.06(+0.12%)
Apr 16, 2025 50.43 50.45 50.37 50.45 546,825 +0.08(+0.16%)
Apr 15, 2025 50.36 50.41 50.34 50.37 364,987 +0.04(+0.08%)
Apr 14, 2025 50.24 50.37 50.24 50.33 1,330,028 +0.11(+0.22%)
Apr 11, 2025 50.26 50.30 50.13 50.22 761,755 -0.34(-0.67%)
Apr 10, 2025 50.39 50.57 50.30 50.56 929,646 +0.16(+0.32%)
Apr 09, 2025 50.31 50.60 50.19 50.40 905,285 +0.01(+0.02%)
Apr 08, 2025 50.33 50.50 50.33 50.39 515,552 -0.02(-0.04%)
Apr 07, 2025 50.54 50.60 50.31 50.41 626,782 -0.17(-0.33%)
Apr 04, 2025 50.73 50.75 50.59 50.58 716,196 -0.23(-0.45%)
Apr 03, 2025 50.55 50.81 50.40 50.81 448,031 +0.32(+0.63%)
Apr 02, 2025 50.52 50.61 50.48 50.49 276,794 -0.02(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.