NEAR Historical Prices
iShares Short Duration Bond Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
51.37
Period low
49.68
Period change
-2.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.80 | 49.88 | 49.80 | 49.84 | +0.01% | 1,274,467 |
| Nov 12, 2026 | 49.90 | 49.90 | 49.81 | 49.83 | -0.20% | 862,883 |
| Nov 11, 2026 | 49.94 | 49.94 | 49.89 | 49.93 | -0.03% | 571,165 |
| Nov 10, 2026 | 49.94 | 50.00 | 49.91 | 49.95 | -0.25% | 630,653 |
| Nov 9, 2026 | 50.10 | 50.13 | 50.06 | 50.07 | -0.04% | 558,867 |
| Nov 6, 2026 | 50.08 | 50.12 | 50.06 | 50.09 | +0.04% | 607,858 |
| Nov 5, 2026 | 50.02 | 50.10 | 49.95 | 50.07 | +0.08% | 773,817 |
| Nov 4, 2026 | 49.98 | 50.04 | 49.96 | 50.03 | +0.17% | 722,856 |
| Nov 3, 2026 | 49.96 | 49.97 | 49.92 | 49.95 | -0.03% | 1,246,313 |
| Nov 2, 2026 | 49.93 | 49.99 | 49.92 | 49.96 | -0.36% | 429,633 |
| Oct 30, 2026 | 50.13 | 50.18 | 50.11 | 50.14 | +0.10% | 790,774 |
| Oct 29, 2026 | 50.09 | 50.13 | 50.09 | 50.09 | +0.08% | 481,858 |
| Oct 28, 2026 | 50.05 | 50.08 | 50.00 | 50.05 | +0.02% | 522,022 |
| Oct 27, 2026 | 50.03 | 50.05 | 50.00 | 50.04 | +0.06% | 707,361 |
| Oct 26, 2026 | 50.01 | 50.05 | 50.00 | 50.01 | -0.02% | 586,238 |
| Oct 23, 2026 | 50.05 | 50.06 | 50.01 | 50.02 | +0.00% | 484,435 |
| Oct 22, 2026 | 49.95 | 50.06 | 49.95 | 50.02 | +0.24% | 1,752,442 |
| Oct 21, 2026 | 49.93 | 49.95 | 49.89 | 49.90 | -0.02% | 633,232 |
| Oct 20, 2026 | 49.92 | 49.97 | 49.89 | 49.91 | -0.02% | 514,346 |
| Oct 19, 2026 | 49.97 | 49.98 | 49.92 | 49.92 | -0.10% | 626,087 |
| Oct 16, 2026 | 49.95 | 49.98 | 49.91 | 49.97 | +0.04% | 564,354 |
| Oct 15, 2026 | 49.95 | 49.97 | 49.91 | 49.95 | +0.10% | 529,008 |
| Oct 14, 2026 | 49.81 | 49.91 | 49.79 | 49.90 | -0.02% | 1,084,376 |
| Oct 13, 2026 | 49.92 | 49.92 | 49.87 | 49.91 | -0.04% | 1,168,415 |
| Oct 12, 2026 | 49.87 | 49.95 | 49.81 | 49.93 | +0.06% | 926,427 |
| Oct 9, 2026 | 49.88 | 49.91 | 49.83 | 49.90 | +0.06% | 1,862,845 |
| Oct 8, 2026 | 49.87 | 49.88 | 49.81 | 49.87 | -0.04% | 784,347 |
| Oct 7, 2026 | 49.79 | 49.89 | 49.75 | 49.89 | +0.12% | 637,210 |
| Oct 6, 2026 | 49.82 | 49.85 | 49.75 | 49.83 | +0.06% | 919,488 |
| Oct 5, 2026 | 49.79 | 49.81 | 49.73 | 49.80 | +0.04% | 580,856 |
| Oct 2, 2026 | 49.84 | 49.86 | 49.74 | 49.78 | +0.00% | 697,372 |
| Oct 1, 2026 | 49.73 | 49.80 | 49.68 | 49.78 | -0.16% | 647,808 |
| Sep 30, 2026 | 49.96 | 49.96 | 49.86 | 49.86 | -0.02% | 1,014,184 |
| Sep 29, 2026 | 49.90 | 49.92 | 49.81 | 49.87 | +0.02% | 1,636,139 |
| Sep 28, 2026 | 49.93 | 49.98 | 49.84 | 49.86 | -0.28% | 2,491,227 |
| Sep 25, 2026 | 49.98 | 50.01 | 49.92 | 50.00 | +0.18% | 678,101 |
| Sep 24, 2026 | 50.02 | 50.02 | 49.91 | 49.91 | -0.14% | 1,117,985 |
| Sep 23, 2026 | 50.10 | 50.10 | 49.95 | 49.98 | -0.24% | 5,974,663 |
| Sep 22, 2026 | 50.11 | 50.14 | 50.06 | 50.10 | -0.02% | 1,941,440 |
| Sep 21, 2026 | 50.13 | 50.13 | 50.08 | 50.11 | +0.10% | 446,634 |
| Sep 18, 2026 | 50.08 | 50.12 | 50.06 | 50.06 | -0.16% | 430,288 |
| Sep 17, 2026 | 50.14 | 50.14 | 50.10 | 50.14 | +0.12% | 442,325 |
| Sep 16, 2026 | 50.13 | 50.20 | 50.08 | 50.08 | -0.08% | 453,877 |
| Sep 15, 2026 | 50.13 | 50.13 | 50.10 | 50.12 | +0.02% | 566,020 |
| Sep 14, 2026 | 50.12 | 50.16 | 50.10 | 50.11 | -0.02% | 620,080 |
| Sep 11, 2026 | 50.17 | 50.18 | 50.12 | 50.12 | -0.10% | 414,754 |
| Sep 10, 2026 | 50.22 | 50.26 | 50.17 | 50.17 | -0.24% | 444,222 |
| Sep 9, 2026 | 50.32 | 50.33 | 50.28 | 50.29 | -0.04% | 404,984 |
| Sep 8, 2026 | 50.33 | 50.35 | 50.31 | 50.31 | -0.04% | 441,307 |
| Sep 4, 2026 | 50.32 | 50.34 | 50.31 | 50.33 | +0.00% | 457,369 |
| Sep 3, 2026 | 50.35 | 50.37 | 50.32 | 50.33 | +0.04% | 516,075 |
| Sep 2, 2026 | 50.28 | 50.31 | 50.25 | 50.31 | -0.42% | 619,876 |
| Aug 31, 2026 | 50.49 | 50.52 | 50.48 | 50.52 | +0.00% | 475,093 |
| Aug 28, 2026 | 50.60 | 50.65 | 50.51 | 50.52 | -0.14% | 551,103 |
| Aug 27, 2026 | 50.61 | 50.62 | 50.54 | 50.59 | -0.05% | 418,950 |
| Aug 26, 2026 | 50.60 | 50.62 | 50.58 | 50.62 | +0.01% | 2,278,704 |
| Aug 25, 2026 | 50.58 | 50.62 | 50.57 | 50.61 | +0.10% | 390,322 |
| Aug 24, 2026 | 50.54 | 50.56 | 50.51 | 50.56 | +0.02% | 400,202 |
| Aug 21, 2026 | 50.54 | 50.56 | 50.53 | 50.55 | +0.00% | 392,895 |
| Aug 20, 2026 | 50.56 | 50.59 | 50.52 | 50.55 | -0.04% | 2,926,606 |
| Aug 19, 2026 | 50.57 | 50.59 | 50.53 | 50.57 | +0.06% | 1,999,169 |
| Aug 18, 2026 | 50.53 | 50.56 | 50.52 | 50.54 | +0.00% | 361,001 |
| Aug 17, 2026 | 50.55 | 50.55 | 50.52 | 50.54 | +0.00% | 267,774 |
| Aug 14, 2026 | 50.56 | 50.60 | 50.54 | 50.54 | +0.02% | 365,001 |
| Aug 13, 2026 | 50.56 | 50.57 | 50.51 | 50.53 | +0.06% | 278,791 |
| Aug 12, 2026 | 50.51 | 50.54 | 50.46 | 50.50 | +0.04% | 353,295 |
| Aug 11, 2026 | 50.48 | 50.48 | 50.45 | 50.48 | +0.08% | 228,365 |
| Aug 10, 2026 | 50.47 | 50.47 | 50.43 | 50.44 | -0.06% | 606,243 |
| Aug 7, 2026 | 50.49 | 50.49 | 50.43 | 50.47 | +0.05% | 606,153 |
| Aug 6, 2026 | 50.46 | 50.47 | 50.39 | 50.45 | -0.05% | 614,932 |
| Aug 5, 2026 | 50.46 | 50.48 | 50.44 | 50.47 | +0.04% | 456,406 |
| Aug 4, 2026 | 50.43 | 50.46 | 50.42 | 50.45 | +0.12% | 385,184 |
| Aug 3, 2026 | 50.37 | 50.40 | 50.32 | 50.39 | -0.32% | 493,172 |
| Jul 31, 2026 | 50.53 | 50.55 | 50.50 | 50.55 | +0.02% | 440,354 |
| Jul 30, 2026 | 50.54 | 50.56 | 50.51 | 50.54 | +0.10% | 634,427 |
| Jul 29, 2026 | 50.48 | 50.55 | 50.44 | 50.49 | +0.01% | 282,068 |
| Jul 28, 2026 | 50.47 | 50.51 | 50.45 | 50.48 | +0.08% | 275,387 |
| Jul 27, 2026 | 50.44 | 50.46 | 50.40 | 50.45 | +0.01% | 245,075 |
| Jul 24, 2026 | 50.41 | 50.45 | 50.38 | 50.44 | +0.10% | 265,512 |
| Jul 23, 2026 | 50.41 | 50.41 | 50.38 | 50.39 | -0.08% | 416,267 |
| Jul 22, 2026 | 50.48 | 50.49 | 50.43 | 50.43 | -0.08% | 294,277 |
| Jul 21, 2026 | 50.52 | 50.52 | 50.47 | 50.47 | -0.12% | 486,555 |
| Jul 20, 2026 | 50.55 | 50.56 | 50.51 | 50.53 | -0.04% | 685,069 |
| Jul 17, 2026 | 50.56 | 50.58 | 50.52 | 50.55 | +0.04% | 430,145 |
| Jul 16, 2026 | 50.52 | 50.55 | 50.48 | 50.53 | +0.00% | 345,903 |
| Jul 15, 2026 | 50.51 | 50.55 | 50.47 | 50.53 | +0.06% | 975,551 |
| Jul 14, 2026 | 50.49 | 50.50 | 50.44 | 50.50 | +0.10% | 754,276 |
| Jul 13, 2026 | 50.51 | 50.51 | 50.43 | 50.45 | -0.08% | 444,128 |
| Jul 10, 2026 | 50.52 | 50.52 | 50.48 | 50.49 | +0.00% | 246,748 |
| Jul 9, 2026 | 50.49 | 50.52 | 50.49 | 50.49 | +0.03% | 365,724 |
| Jul 8, 2026 | 50.49 | 50.51 | 50.45 | 50.48 | -0.06% | 538,928 |
| Jul 7, 2026 | 50.55 | 50.55 | 50.48 | 50.51 | -0.09% | 772,347 |
| Jul 6, 2026 | 50.55 | 50.56 | 50.53 | 50.55 | +0.05% | 338,316 |
| Jul 2, 2026 | 50.47 | 50.54 | 50.47 | 50.52 | +0.11% | 388,366 |
| Jul 1, 2026 | 50.45 | 50.49 | 50.45 | 50.47 | -0.38% | 448,046 |
| Jun 30, 2026 | 50.69 | 50.70 | 50.65 | 50.66 | -0.07% | 467,796 |
| Jun 29, 2026 | 50.72 | 50.72 | 50.67 | 50.70 | +0.01% | 703,932 |
| Jun 26, 2026 | 50.67 | 50.70 | 50.66 | 50.69 | +0.12% | 415,127 |
| Jun 25, 2026 | 50.67 | 50.69 | 50.63 | 50.63 | +0.00% | 341,103 |
| Jun 24, 2026 | 50.61 | 50.67 | 50.61 | 50.63 | +0.10% | 872,803 |
| Jun 23, 2026 | 50.57 | 50.60 | 50.52 | 50.58 | +0.10% | 1,531,759 |
| Jun 22, 2026 | 50.52 | 50.58 | 50.51 | 50.53 | -0.10% | 338,172 |
| Jun 18, 2026 | 50.56 | 50.60 | 50.52 | 50.58 | +0.12% | 336,328 |
| Jun 17, 2026 | 50.68 | 50.69 | 50.52 | 50.52 | -0.26% | 578,714 |
| Jun 16, 2026 | 50.65 | 50.66 | 50.60 | 50.65 | +0.04% | 529,854 |
| Jun 15, 2026 | 50.63 | 50.67 | 50.61 | 50.63 | +0.04% | 549,102 |
| Jun 12, 2026 | 50.60 | 50.63 | 50.51 | 50.61 | -0.03% | 602,658 |
| Jun 11, 2026 | 50.52 | 50.63 | 50.50 | 50.63 | +0.19% | 420,431 |
| Jun 10, 2026 | 50.55 | 50.56 | 50.50 | 50.53 | -0.02% | 355,976 |
| Jun 9, 2026 | 50.54 | 50.55 | 50.51 | 50.54 | +0.12% | 406,745 |
| Jun 8, 2026 | 50.52 | 50.53 | 50.48 | 50.48 | -0.02% | 293,503 |
| Jun 5, 2026 | 50.53 | 50.53 | 50.48 | 50.49 | -0.20% | 315,595 |
| Jun 4, 2026 | 50.59 | 50.62 | 50.58 | 50.59 | +0.02% | 496,795 |
| Jun 3, 2026 | 50.57 | 50.58 | 50.54 | 50.58 | +0.00% | 624,438 |
| Jun 2, 2026 | 50.61 | 50.61 | 50.58 | 50.58 | -0.02% | 376,403 |
| Jun 1, 2026 | 50.56 | 50.59 | 50.53 | 50.59 | -0.41% | 854,262 |
| May 29, 2026 | 50.75 | 50.80 | 50.75 | 50.80 | +0.08% | 1,203,683 |
| May 28, 2026 | 50.71 | 50.77 | 50.70 | 50.76 | +0.04% | 1,411,432 |
| May 27, 2026 | 50.73 | 50.74 | 50.71 | 50.74 | +0.04% | 463,281 |
| May 26, 2026 | 50.69 | 50.72 | 50.67 | 50.72 | +0.14% | 792,432 |
| May 22, 2026 | 50.70 | 50.70 | 50.61 | 50.65 | -0.04% | 318,849 |
| May 21, 2026 | 50.65 | 50.67 | 50.60 | 50.67 | +0.02% | 361,955 |
| May 20, 2026 | 50.61 | 50.69 | 50.58 | 50.66 | +0.18% | 440,152 |
| May 19, 2026 | 50.59 | 50.61 | 50.55 | 50.57 | -0.08% | 1,910,571 |
| May 18, 2026 | 50.64 | 50.66 | 50.60 | 50.61 | +0.00% | 492,677 |
| May 15, 2026 | 50.65 | 50.65 | 50.60 | 50.61 | -0.13% | 382,118 |
| May 14, 2026 | 50.73 | 50.73 | 50.67 | 50.67 | -0.07% | 1,141,563 |
| May 13, 2026 | 50.67 | 50.71 | 50.63 | 50.71 | +0.05% | 899,576 |
| May 12, 2026 | 50.69 | 50.69 | 50.66 | 50.69 | -0.03% | 502,279 |
| May 11, 2026 | 50.74 | 50.75 | 50.70 | 50.70 | -0.10% | 283,784 |
| May 8, 2026 | 50.76 | 50.77 | 50.72 | 50.75 | +0.06% | 328,805 |
| May 7, 2026 | 50.79 | 50.80 | 50.70 | 50.72 | -0.05% | 874,158 |
| May 6, 2026 | 50.73 | 50.75 | 50.70 | 50.74 | +0.13% | 605,062 |
| May 5, 2026 | 50.66 | 50.70 | 50.62 | 50.68 | +0.05% | 758,287 |
| May 4, 2026 | 50.68 | 50.68 | 50.62 | 50.66 | -0.03% | 1,506,258 |
| May 1, 2026 | 50.67 | 50.74 | 50.66 | 50.67 | -0.31% | 806,438 |
| Apr 30, 2026 | 50.85 | 50.86 | 50.78 | 50.83 | +0.08% | 533,858 |
| Apr 29, 2026 | 50.87 | 50.87 | 50.78 | 50.79 | -0.20% | 1,005,923 |
| Apr 28, 2026 | 50.90 | 50.91 | 50.88 | 50.89 | -0.08% | 599,599 |
| Apr 27, 2026 | 50.88 | 50.94 | 50.88 | 50.93 | +0.04% | 559,407 |
| Apr 24, 2026 | 50.87 | 50.94 | 50.85 | 50.91 | +0.04% | 786,378 |
| Apr 23, 2026 | 50.91 | 50.91 | 50.84 | 50.89 | +0.02% | 742,867 |
| Apr 22, 2026 | 50.86 | 50.91 | 50.86 | 50.88 | -0.04% | 388,587 |
| Apr 21, 2026 | 50.89 | 50.92 | 50.88 | 50.90 | -0.14% | 469,335 |
| Apr 20, 2026 | 50.95 | 50.97 | 50.91 | 50.97 | +0.04% | 838,172 |
| Apr 17, 2026 | 50.89 | 50.97 | 50.85 | 50.95 | +0.20% | 593,861 |
| Apr 16, 2026 | 50.89 | 50.89 | 50.85 | 50.85 | -0.04% | 696,161 |
| Apr 15, 2026 | 50.88 | 50.88 | 50.85 | 50.87 | -0.02% | 331,448 |
| Apr 14, 2026 | 50.83 | 50.88 | 50.83 | 50.88 | +0.12% | 324,249 |
| Apr 13, 2026 | 50.78 | 50.82 | 50.75 | 50.82 | +0.06% | 274,767 |
| Apr 10, 2026 | 50.79 | 50.82 | 50.78 | 50.79 | -0.02% | 338,927 |
| Apr 9, 2026 | 50.78 | 50.82 | 50.75 | 50.80 | +0.08% | 788,074 |
| Apr 8, 2026 | 50.80 | 50.80 | 50.73 | 50.76 | +0.12% | 1,289,595 |
| Apr 7, 2026 | 50.69 | 50.70 | 50.63 | 50.70 | +0.06% | 603,331 |
| Apr 6, 2026 | 50.68 | 50.70 | 50.65 | 50.67 | -0.12% | 671,046 |
| Apr 2, 2026 | 50.65 | 50.73 | 50.63 | 50.73 | +0.14% | 822,383 |
| Apr 1, 2026 | 50.65 | 50.69 | 50.61 | 50.66 | -0.34% | 1,121,900 |
| Mar 31, 2026 | 50.78 | 50.85 | 50.76 | 50.84 | +0.19% | 430,878 |
| Mar 30, 2026 | 50.71 | 50.77 | 50.69 | 50.74 | +0.14% | 415,873 |
| Mar 27, 2026 | 50.61 | 50.67 | 50.58 | 50.67 | +0.16% | 707,553 |
| Mar 26, 2026 | 50.68 | 50.72 | 50.58 | 50.59 | -0.27% | 529,945 |
| Mar 25, 2026 | 50.74 | 50.75 | 50.71 | 50.73 | +0.07% | 254,428 |
| Mar 24, 2026 | 50.68 | 50.74 | 50.65 | 50.69 | -0.12% | 463,511 |
| Mar 23, 2026 | 50.68 | 50.78 | 50.66 | 50.75 | +0.16% | 620,248 |
| Mar 20, 2026 | 50.73 | 50.77 | 50.65 | 50.67 | -0.22% | 730,206 |
| Mar 19, 2026 | 50.71 | 50.81 | 50.70 | 50.78 | -0.06% | 1,059,829 |
| Mar 18, 2026 | 50.88 | 50.89 | 50.80 | 50.81 | -0.18% | 449,793 |
| Mar 17, 2026 | 50.87 | 50.91 | 50.85 | 50.90 | +0.12% | 1,114,625 |
| Mar 16, 2026 | 50.85 | 50.85 | 50.81 | 50.84 | +0.12% | 499,969 |
| Mar 13, 2026 | 50.83 | 50.84 | 50.78 | 50.78 | -0.06% | 625,064 |
| Mar 12, 2026 | 50.89 | 50.91 | 50.77 | 50.81 | -0.22% | 593,763 |
| Mar 11, 2026 | 50.96 | 50.97 | 50.91 | 50.92 | -0.12% | 390,701 |
| Mar 10, 2026 | 51.01 | 51.03 | 50.97 | 50.98 | -0.04% | 757,343 |
| Mar 9, 2026 | 50.96 | 51.02 | 50.94 | 51.00 | +0.02% | 637,369 |
| Mar 6, 2026 | 50.97 | 51.03 | 50.95 | 50.99 | -0.04% | 839,426 |
| Mar 5, 2026 | 50.99 | 51.01 | 50.97 | 51.01 | -0.08% | 690,615 |
| Mar 4, 2026 | 51.06 | 51.07 | 51.03 | 51.05 | -0.04% | 589,655 |
| Mar 3, 2026 | 51.03 | 51.08 | 50.98 | 51.07 | -0.04% | 491,240 |
| Mar 2, 2026 | 51.12 | 51.12 | 51.07 | 51.09 | -0.49% | 1,317,406 |
| Feb 27, 2026 | 51.32 | 51.37 | 51.31 | 51.34 | +0.08% | 2,172,491 |
| Feb 26, 2026 | 51.26 | 51.30 | 51.26 | 51.30 | +0.08% | 372,587 |
| Feb 25, 2026 | 51.27 | 51.27 | 51.24 | 51.26 | -0.02% | 485,742 |
| Feb 24, 2026 | 51.28 | 51.28 | 51.24 | 51.27 | -0.05% | 342,105 |
| Feb 23, 2026 | 51.25 | 51.30 | 51.25 | 51.30 | +0.09% | 549,886 |
| Feb 20, 2026 | 51.25 | 51.26 | 51.22 | 51.25 | +0.02% | 370,280 |
| Feb 19, 2026 | 51.24 | 51.26 | 51.23 | 51.24 | -0.03% | 406,222 |
| Feb 18, 2026 | 51.26 | 51.26 | 51.24 | 51.26 | -0.01% | 396,362 |
| Feb 17, 2026 | 51.25 | 51.28 | 51.25 | 51.26 | -0.04% | 390,852 |
| Feb 13, 2026 | 51.26 | 51.29 | 51.25 | 51.28 | +0.14% | 443,738 |
| Feb 12, 2026 | 51.18 | 51.22 | 51.15 | 51.21 | +0.12% | 299,828 |
| Feb 11, 2026 | 51.15 | 51.19 | 51.14 | 51.15 | -0.14% | 803,553 |
| Feb 10, 2026 | 51.25 | 51.25 | 51.21 | 51.22 | +0.10% | 470,836 |
| Feb 9, 2026 | 51.19 | 51.19 | 51.17 | 51.17 | +0.00% | 422,483 |
| Feb 6, 2026 | 51.17 | 51.18 | 51.15 | 51.17 | +0.00% | 391,073 |
| Feb 5, 2026 | 51.14 | 51.17 | 51.11 | 51.17 | +0.16% | 563,510 |
| Feb 4, 2026 | 51.08 | 51.09 | 51.06 | 51.09 | -0.02% | 1,026,015 |
| Feb 3, 2026 | 51.09 | 51.10 | 51.05 | 51.10 | +0.02% | 457,606 |
| Feb 2, 2026 | 51.10 | 51.10 | 51.07 | 51.09 | -0.39% | 504,907 |
| Jan 30, 2026 | 51.25 | 51.29 | 51.24 | 51.29 | +0.08% | 868,830 |
| Jan 29, 2026 | 51.23 | 51.26 | 51.21 | 51.25 | +0.04% | 716,269 |
| Jan 28, 2026 | 51.21 | 51.23 | 51.20 | 51.23 | +0.04% | 395,895 |
| Jan 27, 2026 | 51.19 | 51.21 | 51.18 | 51.21 | +0.06% | 482,891 |
| Jan 26, 2026 | 51.16 | 51.18 | 51.15 | 51.18 | +0.04% | 453,286 |
| Jan 23, 2026 | 51.15 | 51.16 | 51.13 | 51.16 | +0.04% | 590,152 |
| Jan 22, 2026 | 51.12 | 51.14 | 51.12 | 51.14 | +0.00% | 1,390,443 |
| Jan 21, 2026 | 51.11 | 51.16 | 51.11 | 51.14 | +0.10% | 2,770,895 |
| Jan 20, 2026 | 51.12 | 51.13 | 51.09 | 51.09 | -0.03% | 1,726,818 |
| Jan 16, 2026 | 51.11 | 51.14 | 51.10 | 51.10 | -0.03% | 567,967 |
| Jan 15, 2026 | 51.16 | 51.16 | 51.12 | 51.12 | -0.12% | 537,690 |
| Jan 14, 2026 | 51.15 | 51.18 | 51.14 | 51.18 | +0.06% | 382,374 |
| Jan 13, 2026 | 51.12 | 51.16 | 51.12 | 51.15 | +0.06% | 989,934 |
| Jan 12, 2026 | 51.12 | 51.12 | 51.10 | 51.12 | +0.01% | 483,541 |
| Jan 9, 2026 | 51.12 | 51.15 | 51.11 | 51.12 | -0.05% | 485,429 |
| Jan 8, 2026 | 51.13 | 51.15 | 51.12 | 51.14 | -0.02% | 752,443 |
| Jan 7, 2026 | 51.16 | 51.17 | 51.14 | 51.15 | +0.00% | 445,692 |
| Jan 6, 2026 | 51.14 | 51.16 | 51.12 | 51.15 | +0.00% | 355,343 |
| Jan 5, 2026 | 51.13 | 51.15 | 51.12 | 51.15 | +0.07% | 542,588 |
| Jan 2, 2026 | 51.11 | 51.13 | 51.10 | 51.12 | +0.03% | 647,871 |
| Dec 31, 2025 | 51.12 | 51.12 | 51.10 | 51.10 | -0.04% | 350,889 |
| Dec 30, 2025 | 51.10 | 51.12 | 51.09 | 51.12 | +0.02% | 545,387 |
| Dec 29, 2025 | 51.08 | 51.11 | 51.08 | 51.11 | +0.02% | 559,371 |
| Dec 26, 2025 | 51.06 | 51.10 | 51.05 | 51.10 | +0.11% | 384,020 |
| Dec 24, 2025 | 51.02 | 51.05 | 50.99 | 51.05 | +0.13% | 436,881 |
| Dec 23, 2025 | 50.96 | 51.00 | 50.95 | 50.98 | -0.04% | 610,266 |
| Dec 22, 2025 | 51.03 | 51.03 | 50.99 | 51.00 | -0.04% | 478,324 |
| Dec 19, 2025 | 51.02 | 51.02 | 50.99 | 51.02 | -0.53% | 654,265 |
| Dec 18, 2025 | 51.30 | 51.30 | 51.26 | 51.29 | +0.10% | 529,861 |
| Dec 17, 2025 | 51.24 | 51.24 | 51.22 | 51.24 | +0.00% | 397,268 |
| Dec 16, 2025 | 51.23 | 51.25 | 51.21 | 51.24 | +0.05% | 444,962 |
| Dec 15, 2025 | 51.21 | 51.23 | 51.20 | 51.22 | +0.05% | 458,524 |
| Dec 12, 2025 | 51.18 | 51.20 | 51.17 | 51.19 | +0.00% | 345,716 |
| Dec 11, 2025 | 51.19 | 51.20 | 51.18 | 51.19 | +0.04% | 460,770 |
| Dec 10, 2025 | 51.09 | 51.17 | 51.08 | 51.17 | +0.16% | 376,339 |
| Dec 9, 2025 | 51.13 | 51.13 | 51.07 | 51.09 | -0.04% | 540,774 |
| Dec 8, 2025 | 51.11 | 51.12 | 51.07 | 51.11 | -0.02% | 365,668 |
| Dec 5, 2025 | 51.13 | 51.14 | 51.11 | 51.12 | +0.00% | 271,764 |
| Dec 4, 2025 | 51.16 | 51.16 | 51.11 | 51.12 | -0.08% | 993,370 |
| Dec 3, 2025 | 51.19 | 51.19 | 51.14 | 51.16 | +0.04% | 286,056 |
| Dec 2, 2025 | 51.12 | 51.14 | 51.10 | 51.14 | +0.12% | 322,785 |
| Dec 1, 2025 | 51.10 | 51.12 | 51.08 | 51.08 | -0.43% | 509,167 |
| Nov 28, 2025 | 51.32 | 51.33 | 51.29 | 51.30 | +0.00% | 208,452 |
| Nov 26, 2025 | 51.29 | 51.31 | 51.27 | 51.30 | -0.02% | 277,871 |
| Nov 25, 2025 | 51.26 | 51.31 | 51.25 | 51.31 | +0.09% | 802,884 |
| Nov 24, 2025 | 51.27 | 51.27 | 51.23 | 51.27 | +0.03% | 391,151 |
| Nov 21, 2025 | 51.24 | 51.25 | 51.21 | 51.25 | +0.10% | 432,575 |
| Nov 20, 2025 | 51.20 | 51.20 | 51.17 | 51.20 | +0.07% | 519,904 |
| Nov 19, 2025 | 51.19 | 51.19 | 51.15 | 51.16 | +0.01% | 329,406 |
| Nov 18, 2025 | 51.13 | 51.19 | 51.13 | 51.16 | +0.04% | 812,368 |
| Nov 17, 2025 | 51.16 | 51.16 | 51.13 | 51.14 | +0.01% | 298,356 |
Daily open, high, low, close and volume for iShares Short Duration Bond Active ETF (NEAR). Showing 249 trading days. Unadjusted prices.