Skip to main content

iShares Short Duration Bond Active ETF (NY:NEAR)

51.10 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.11 51.12 51.07 51.10 231,346 +0.04(+0.08%)
Jun 27, 2025 51.08 51.08 51.04 51.06 377,840 +0.01(+0.02%)
Jun 26, 2025 51.05 51.09 51.05 51.05 862,054 +0.04(+0.08%)
Jun 25, 2025 50.98 51.03 50.98 51.01 377,467 -0.01(-0.02%)
Jun 24, 2025 50.95 51.02 50.93 51.02 533,256 +0.09(+0.17%)
Jun 23, 2025 50.88 50.95 50.88 50.94 216,414 +0.07(+0.13%)
Jun 20, 2025 50.86 50.88 50.84 50.87 339,218 +0.08(+0.16%)
Jun 18, 2025 50.86 50.88 50.78 50.79 294,321 -0.02(-0.04%)
Jun 17, 2025 50.82 50.83 50.79 50.81 342,017 +0.01(+0.02%)
Jun 16, 2025 50.79 50.84 50.78 50.80 779,109 +0.01(+0.02%)
Jun 13, 2025 50.82 50.83 50.78 50.79 233,250 -0.04(-0.07%)
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 +0.01(+0.02%)
May 30, 2025 50.72 50.72 50.63 50.68 699,956 +0.03(+0.06%)
May 29, 2025 50.62 50.68 50.62 50.65 579,040 +0.04(+0.08%)
May 28, 2025 50.64 50.64 50.57 50.61 293,323 -0.01(-0.03%)
May 27, 2025 50.58 50.64 50.58 50.62 253,205 +0.06(+0.13%)
May 23, 2025 50.64 50.64 50.55 50.56 233,312 -0.01(-0.02%)
May 22, 2025 50.57 50.58 50.52 50.57 320,422 +0.03(+0.06%)
May 21, 2025 50.55 50.58 50.52 50.54 366,785 -0.05(-0.10%)
May 20, 2025 50.55 50.61 50.55 50.59 311,601 +0.02(+0.03%)
May 19, 2025 50.52 50.58 50.52 50.57 232,664 +0.01(+0.02%)
May 16, 2025 50.60 50.69 50.55 50.56 342,069 -0.06(-0.13%)
May 15, 2025 50.53 50.63 50.51 50.63 261,176 +0.16(+0.33%)
May 14, 2025 50.57 50.57 50.46 50.46 245,233 -0.05(-0.10%)
May 13, 2025 50.55 50.55 50.49 50.51 565,996 +0.01(+0.02%)
May 12, 2025 50.50 50.54 50.48 50.50 414,287 -0.06(-0.13%)
May 09, 2025 50.53 50.60 50.53 50.57 334,535 +0.02(+0.05%)
May 08, 2025 50.60 50.60 50.52 50.54 511,077 -0.05(-0.10%)
May 07, 2025 50.60 50.62 50.55 50.59 355,802 +0.02(+0.05%)
May 06, 2025 50.58 50.64 50.54 50.57 239,870 +0.05(+0.10%)
May 05, 2025 50.50 50.66 50.44 50.52 645,153 -0.02(-0.04%)
May 02, 2025 50.60 50.66 50.50 50.54 336,165 -0.10(-0.20%)
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.