Stock listing
CBOE:NEAR iShares Short Duration Bond Active ETF Stock
Follow iShares Short Duration Bond Active ETF into a list and get an email when it puts out news.
Share price · CBOE:NEAR
$49.96 USD -0.18 (-0.4%)
Close on Nov 2, 2026
- Day range
- $49.92 – $49.99 USDNov 2, 2026
- Volume
- 429,572 sharesNov 2, 2026
- 52-week range
- $49.68 – $51.37 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $42.30M USDMedian day 566,019 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:NEAR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.96 | -0.18 | -0.4% | $49.93 | $49.99 | $49.92 | 429,572 | |
| $50.14 | +0.05 | +0.1% | $50.13 | $50.18 | $50.11 | 790,800 | |
| $50.09 | +0.04 | +0.1% | $50.09 | $50.13 | $50.09 | 477,800 | |
| $50.05 | +0.01 | 0.0% | $50.05 | $50.08 | $50.00 | 522,000 | |
| $50.04 | +0.03 | +0.1% | $50.03 | $50.05 | $50.00 | 707,300 | |
| $50.01 | -0.01 | 0.0% | $50.01 | $50.05 | $50.00 | 586,200 | |
| $50.02 | 0.00 | 0.0% | $50.05 | $50.06 | $50.01 | 482,300 | |
| $50.02 | +0.12 | +0.2% | $49.95 | $50.06 | $49.95 | 1,752,400 | |
| $49.90 | -0.01 | 0.0% | $49.93 | $49.95 | $49.89 | 633,200 | |
| $49.91 | -0.01 | 0.0% | $49.92 | $49.97 | $49.89 | 514,200 | |
| $49.92 | -0.05 | -0.1% | $49.97 | $49.98 | $49.92 | 624,800 | |
| $49.97 | +0.02 | 0.0% | $49.95 | $49.99 | $49.91 | 564,400 | |
| $49.95 | +0.05 | +0.1% | $49.95 | $49.97 | $49.91 | 529,000 | |
| $49.90 | -0.01 | 0.0% | $49.81 | $49.91 | $49.79 | 1,084,400 | |
| $49.91 | -0.02 | 0.0% | $49.92 | $49.92 | $49.87 | 1,168,400 | |
| $49.93 | +0.03 | +0.1% | $49.87 | $49.95 | $49.81 | 926,500 | |
| $49.90 | +0.03 | +0.1% | $49.88 | $49.91 | $49.83 | 1,862,800 | |
| $49.87 | -0.02 | 0.0% | $49.87 | $49.88 | $49.81 | 784,300 | |
| $49.89 | +0.06 | +0.1% | $49.79 | $49.89 | $49.75 | 637,200 | |
| $49.83 | +0.03 | +0.1% | $49.82 | $49.85 | $49.75 | 919,400 | |
| $49.80 | +0.02 | 0.0% | $49.79 | $49.81 | $49.73 | 580,400 | |
| $49.78 | 0.00 | 0.0% | $49.84 | $49.86 | $49.74 | 697,600 | |
| $49.78 | -0.08 | -0.2% | $49.73 | $49.80 | $49.68 | 647,800 | |
| $49.86 | -0.01 | 0.0% | $49.96 | $49.96 | $49.86 | 1,014,200 | |
| $49.87 | +0.01 | 0.0% | $49.90 | $49.92 | $49.81 | 1,636,100 | |
| $49.86 | -0.14 | -0.3% | $49.93 | $49.98 | $49.84 | 2,491,200 | |
| $50.00 | +0.09 | +0.2% | $49.98 | $50.01 | $49.92 | 678,100 | |
| $49.91 | -0.07 | -0.1% | $50.02 | $50.02 | $49.91 | 1,117,984 | |
| $49.98 | -0.12 | -0.2% | $50.10 | $50.10 | $49.96 | 5,974,662 | |
| $50.10 | -0.01 | 0.0% | $50.11 | $50.14 | $50.06 | 1,941,440 | |
| $50.11 | +0.05 | +0.1% | $50.13 | $50.13 | $50.08 | 446,673 | |
| $50.06 | -0.08 | -0.2% | $50.08 | $50.12 | $50.06 | 430,287 | |
| $50.14 | +0.06 | +0.1% | $50.14 | $50.14 | $50.10 | 442,324 | |
| $50.08 | -0.04 | -0.1% | $50.13 | $50.20 | $50.08 | 453,876 | |
| $50.12 | +0.01 | 0.0% | $50.13 | $50.13 | $50.10 | 566,019 | |
| $50.11 | -0.01 | 0.0% | $50.12 | $50.16 | $50.10 | 620,079 | |
| $50.12 | -0.05 | -0.1% | $50.17 | $50.18 | $50.12 | 414,754 | |
| $50.17 | -0.12 | -0.2% | $50.22 | $50.26 | $50.17 | 444,227 | |
| $50.29 | -0.02 | 0.0% | $50.32 | $50.33 | $50.28 | 404,983 | |
| $50.31 | -0.02 | 0.0% | $50.33 | $50.35 | $50.31 | 441,307 | |
| $50.33 | 0.00 | 0.0% | $50.32 | $50.34 | $50.31 | 457,368 | |
| $50.33 | +0.02 | 0.0% | $50.35 | $50.37 | $50.32 | 516,074 | |
| $50.31 | +0.03 | +0.1% | $50.28 | $50.31 | $50.25 | 619,876 | |
| $50.28 | -0.24 | -0.5% | $50.31 | $50.40 | $50.27 | 1,941,604 | |
| $50.52 | 0.00 | 0.0% | $50.49 | $50.52 | $50.48 | 475,092 | |
| $50.52 | -0.07 | -0.1% | $50.60 | $50.65 | $50.51 | 551,402 | |
| $50.59 | -0.025 | 0.0% | $50.61 | $50.62 | $50.54 | 418,950 | |
| $50.62 | +0.005 | 0.0% | $50.60 | $50.62 | $50.58 | 1,290,561 | |
| $50.61 | +0.05 | +0.1% | $50.58 | $50.62 | $50.57 | 390,321 | |
| $50.56 | +0.01 | 0.0% | $50.54 | $50.56 | $50.51 | 400,201 | |
| $50.55 | 0.00 | 0.0% | $50.54 | $50.56 | $50.53 | 392,894 | |
| $50.55 | -0.02 | 0.0% | $50.56 | $50.59 | $50.52 | 2,926,605 | |
| $50.57 | +0.03 | +0.1% | $50.57 | $50.59 | $50.53 | 1,999,168 | |
| $50.54 | 0.00 | 0.0% | $50.53 | $50.56 | $50.52 | 361,000 | |
| $50.54 | 0.00 | 0.0% | $50.55 | $50.55 | $50.52 | 267,773 | |
| $50.54 | +0.01 | 0.0% | $50.56 | $50.60 | $50.54 | 365,301 | |
| $50.53 | +0.03 | +0.1% | $50.56 | $50.57 | $50.51 | 278,790 | |
| $50.50 | +0.02 | 0.0% | $50.51 | $50.54 | $50.46 | 353,295 | |
| $50.48 | +0.04 | +0.1% | $50.48 | $50.48 | $50.45 | 228,364 | |
| $50.44 | -0.03 | -0.1% | $50.47 | $50.47 | $50.43 | 606,242 | |
| $50.47 | +0.025 | 0.0% | $50.49 | $50.49 | $50.43 | 606,153 | |
| $50.45 | -0.025 | 0.0% | $50.46 | $50.47 | $50.39 | 614,932 | |
| $50.47 | +0.02 | 0.0% | $50.46 | $50.48 | $50.44 | 457,237 | |
| $50.45 | +0.06 | +0.1% | $50.43 | $50.46 | $50.42 | 385,972 | |
| $50.39 | -0.16 | -0.3% | $50.37 | $50.40 | $50.32 | 493,172 |
- Ticker
- CBOE:NEAR
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
iShares Short Duration Bond Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Short Duration Bond Active ETF.