iShares Short Duration Bo... (NEAR)
CBOE: NEAR
· Real-Time Price · USD
51.18
-0.10 (-0.20%)
At close: Oct 01, 2025, 3:53 PM
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.28 | 51.30 | 51.24 | 51.28 | n/a | 0.02% | 545,318 |
| Sep 29, 2025 | 51.25 | 51.27 | 51.24 | 51.27 | 51.27 | 0.08% | 545,700 |
| Sep 26, 2025 | 51.23 | 51.23 | 51.20 | 51.23 | 51.23 | 0.04% | 280,942 |
| Sep 25, 2025 | 51.24 | 51.24 | 51.20 | 51.21 | 51.21 | -0.12% | 409,713 |
| Sep 24, 2025 | 51.28 | 51.28 | 51.25 | 51.27 | 51.27 | -0.02% | 590,228 |
| Sep 23, 2025 | 51.29 | 51.29 | 51.26 | 51.28 | 51.28 | 0.00% | 333,000 |
| Sep 22, 2025 | 51.28 | 51.33 | 51.25 | 51.28 | 51.28 | 0.02% | 699,100 |
| Sep 19, 2025 | 51.28 | 51.29 | 51.26 | 51.27 | 51.27 | -0.02% | 388,820 |
| Sep 18, 2025 | 51.28 | 51.29 | 51.26 | 51.28 | 51.28 | -0.02% | 367,800 |
| Sep 17, 2025 | 51.30 | 51.35 | 51.27 | 51.29 | 51.29 | -0.06% | 378,636 |
| Sep 16, 2025 | 51.29 | 51.32 | 51.29 | 51.32 | 51.32 | 0.10% | 464,600 |
| Sep 15, 2025 | 51.29 | 51.29 | 51.24 | 51.27 | 51.27 | 0.04% | 360,800 |
| Sep 12, 2025 | 51.22 | 51.25 | 51.22 | 51.25 | 51.25 | -0.02% | 368,845 |
| Sep 11, 2025 | 51.24 | 51.28 | 51.24 | 51.26 | 51.26 | 0.02% | 445,000 |
| Sep 10, 2025 | 51.23 | 51.26 | 51.21 | 51.25 | 51.25 | 0.06% | 381,628 |
| Sep 9, 2025 | 51.26 | 51.27 | 51.21 | 51.22 | 51.22 | -0.04% | 310,728 |
| Sep 8, 2025 | 51.25 | 51.27 | 51.23 | 51.24 | 51.24 | 0.04% | 415,000 |
| Sep 5, 2025 | 51.26 | 51.26 | 51.21 | 51.22 | 51.22 | 0.12% | 387,900 |
| Sep 4, 2025 | 51.10 | 51.16 | 51.10 | 51.16 | 51.16 | 0.10% | 453,747 |
| Sep 3, 2025 | 51.07 | 51.11 | 51.05 | 51.11 | 51.11 | 0.12% | 607,900 |
Page 1 of 136