NEAR: iShares Short Maturity Bond ETF

As of Thursday, October 30th, 2025

$ 51.27

-0.02 -0.03%

Open: 51.24
High: 51.28
Low: 51.24
Volume: 536,534
Previous Close on Wednesday, October 29th, 2025

$ 51.29

-0.09 -0.17%

Open: 51.37
High: 51.37
Low: 51.28
Volume: 320,390
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 51.24 51.28 51.24 51.27 536,534 -0.02 -0.03
2025-10-29 51.37 51.37 51.28 51.29 320,390 -0.09 -0.17
2025-10-28 51.35 51.37 51.33 51.37 450,653 +0.02 +0.04
2025-10-27 51.35 51.35 51.31 51.35 593,232 +0.02 +0.03
2025-10-24 51.34 51.35 51.32 51.33 338,218 +0.03 +0.06
2025-10-23 51.33 51.34 51.30 51.31 745,314 -0.03 -0.05
2025-10-22 51.33 51.34 51.30 51.33 291,084 0.00 0.00
2025-10-21 51.33 51.35 51.33 51.33 310,815 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.04 -0.07 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.25 51.32
10D 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.06 -0.12 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.25 51.32
20D 51.37
On 2025-10-28
51.12
On 2025-10-09
0.09 0.18 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.25 51.26
WTD 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.06 -0.13 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.25 51.32
MTD 51.37
On 2025-10-28
51.12
On 2025-10-09
-0.01 -0.02 51.37
On 2025-10-28
51.24
On 2025-10-30
-0.25 51.25
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PKW

Invesco BuyBack Achievers ETF

128.83 -2.25 -1.72 36,457
NEAR

iShares Short Maturity Bond ETF

51.27 -0.02 -0.03 536,534