New Zealand markets open in 9 hours 36 minutes

BlackRock Short Duration Bond ETF (NEAR)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
50.31-0.01 (-0.01%)
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202450.3350.3550.3150.3250.32510,600
24 Jun 202450.3150.3350.3050.3250.32286,200
21 Jun 202450.2950.3450.2950.3150.31262,800
20 Jun 202450.3050.3150.2750.3150.31293,600
18 Jun 202450.3050.3150.2850.3050.30478,100
17 Jun 202450.2750.2850.2450.2450.24195,200
14 Jun 202450.3050.3350.2950.3050.30300,000
13 Jun 202450.3150.3150.2750.3050.30261,500
12 Jun 202450.2150.3050.2150.2250.22228,400
11 Jun 202450.1250.1450.1150.1350.13335,200
10 Jun 202450.0950.1350.0950.1050.10308,700
07 Jun 202450.1850.1850.1050.1050.10478,800
06 Jun 202450.2050.2350.1950.2050.20304,000
05 Jun 202450.1650.2150.1550.2150.21532,100
04 Jun 202450.1150.1750.1150.1550.15329,900
03 Jun 202450.0350.1250.0350.1150.11354,600
03 Jun 20240.204 Dividend
31 May 202450.1950.2750.1950.2450.04453,800
30 May 202450.1950.2050.1850.1949.99336,000
29 May 202450.1850.1850.0950.1549.95578,100
28 May 202450.2250.2350.1450.1549.95251,200
24 May 202450.1850.2050.1650.2050.00266,300
23 May 202450.2450.2450.1650.1849.98466,900
22 May 202450.2250.2450.2050.2150.01238,400
21 May 202450.2250.2950.2250.2450.04191,600
20 May 202450.2250.2450.2250.2250.02136,500
17 May 202450.2850.2850.2050.2050.00291,400
16 May 202450.2850.3050.2650.2650.06273,200
15 May 202450.2450.3050.2450.2950.09500,200
14 May 202450.2050.2150.1950.2050.00110,000
13 May 202450.1750.2050.1550.1649.96261,100
10 May 202450.1650.1850.1450.1449.94146,600
09 May 202450.1650.1950.1550.1849.98221,600
08 May 202450.1450.1750.1450.1549.95146,600
07 May 202450.1850.1950.1550.1649.96243,100
06 May 202450.1450.1650.1350.1349.93184,700
03 May 202450.1450.1650.1050.1049.90236,800
02 May 202449.9450.0449.9050.0349.83319,700
01 May 202449.8949.9749.8849.9349.73347,400
01 May 20240.2 Dividend
30 Apr 202450.0950.0950.0550.0549.65316,100
29 Apr 202450.1050.1150.0750.0949.69173,900
26 Apr 202450.0550.0850.0550.0649.66148,900
25 Apr 202450.0450.0550.0150.0449.64233,200
24 Apr 202450.0850.1050.0750.0849.68222,800
23 Apr 202450.0450.1250.0350.0849.68274,800
22 Apr 202450.0050.0550.0050.0449.64286,400
19 Apr 202450.0050.0250.0050.0049.60301,300
18 Apr 202450.0250.0249.9950.0049.60556,900
17 Apr 202449.9750.0449.9750.0349.63484,800
16 Apr 202449.9750.0849.9749.9949.59245,200
15 Apr 202449.9850.0249.9650.0249.62506,000
12 Apr 202450.0150.0850.0150.0649.66366,100
11 Apr 202449.9950.0349.9750.0149.611,157,200
10 Apr 202450.0650.0649.9649.9749.57409,200
09 Apr 202450.1550.1950.1550.1849.78140,300
08 Apr 202450.1550.1550.1250.1449.74246,400
05 Apr 202450.2150.2150.1650.1649.76241,700
04 Apr 202450.2250.2550.1950.2349.83169,800
03 Apr 202450.1150.2050.1150.1949.79352,600
02 Apr 202450.1250.1750.1250.1549.75524,800
01 Apr 202450.2150.2450.1350.1449.74495,200
01 Apr 20240.199 Dividend
28 Mar 202450.4350.4850.4050.4649.86451,300
27 Mar 202450.4050.4650.3850.4649.86199,200
26 Mar 202450.3750.4250.3750.4049.80230,500
25 Mar 202450.4450.4450.3950.3949.79254,600
22 Mar 202450.4050.4350.4050.4249.82188,400
21 Mar 202450.3750.4150.3650.3849.78356,400
20 Mar 202450.2950.3850.2950.3749.77274,000
19 Mar 202450.2650.2950.2650.2949.69233,800
18 Mar 202450.2450.2750.2250.2349.63548,200
15 Mar 202450.2650.2650.2250.2449.64793,500
14 Mar 202450.3050.3250.2850.2949.69583,100
13 Mar 202450.3850.3850.3450.3449.74235,500
12 Mar 202450.3750.3950.3650.3649.76168,100
11 Mar 202450.3850.4450.3850.4149.81179,500
08 Mar 202450.4450.4850.4450.4649.86403,800
07 Mar 202450.4250.4250.3850.4049.80469,100
06 Mar 202450.3750.3950.3550.3649.76620,700
05 Mar 202450.3450.3850.3450.3549.75735,900
04 Mar 202450.3250.3450.3150.3349.73242,000
01 Mar 202450.2850.3550.2350.3449.74722,100
01 Mar 20240.195 Dividend
29 Feb 202450.4550.4850.4450.4549.65251,200
28 Feb 202450.3950.4250.3950.4249.62236,400
27 Feb 202450.3450.4150.3450.3949.60275,500
26 Feb 202450.4050.4150.3650.3849.59230,600
23 Feb 202450.3750.4250.3750.4049.61273,600
22 Feb 202450.4050.4250.3650.3749.58240,400
21 Feb 202450.4350.4650.3750.4049.61289,500
20 Feb 202450.4150.4650.4150.4349.63264,400
16 Feb 202450.3350.3850.3350.3749.58204,300
15 Feb 202450.4150.4350.3850.4249.62615,100
14 Feb 202450.3050.3650.3050.3649.57445,100
13 Feb 202450.3250.3750.3050.3149.52330,000
12 Feb 202450.4650.4650.4250.4449.64447,600
09 Feb 202450.4350.4650.4050.4549.65661,700
08 Feb 202450.4250.4550.4250.4349.63522,600
07 Feb 202450.4850.5050.4450.4449.64325,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...