NEAR: iShares Short Maturity Bond ETF

As of Tuesday, December 30th, 2025

$ 51.12

+0.01 +0.02%

Open: 51.10
High: 51.12
Low: 51.09
Volume: 545,387
Previous Close on Monday, December 29th, 2025

$ 51.11

+0.01 +0.02%

Open: 51.08
High: 51.11
Low: 51.08
Volume: 559,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 51.10 51.12 51.09 51.12 545,387 +0.01 +0.02
2025-12-29 51.08 51.11 51.08 51.11 559,371 +0.01 +0.02
2025-12-26 51.06 51.10 51.05 51.10 38,402 +0.06 +0.11
2025-12-24 51.02 51.05 50.99 51.05 437,379 +0.07 +0.13
2025-12-23 50.96 51.00 50.95 50.98 610,266 -0.02 -0.04
2025-12-22 51.03 51.03 50.99 51.00 478,314 -0.02 -0.04
2025-12-19 51.02 51.02 50.99 51.02 654,265 -0.27 -0.53
2025-12-18 51.30 51.30 51.26 51.29 530,061 +0.05 +0.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.12
On 2025-12-30		 50.95
On 2025-12-23		 0.12 0.24 51.00
On 2025-12-23		 51.00
On 2025-12-23		 0.00 51.07
10D 51.30
On 2025-12-18		 50.95
On 2025-12-23		 -0.10 -0.19 51.30
On 2025-12-18		 50.95
On 2025-12-23		 -0.68 51.11
20D 51.30
On 2025-12-18		 50.95
On 2025-12-23		 0.04 0.08 51.30
On 2025-12-18		 50.95
On 2025-12-23		 -0.68 51.13
WTD 51.12
On 2025-12-30		 51.08
On 2025-12-29		 0.02 0.04 51.11
On 2025-12-29		 51.11
On 2025-12-29		 0.00 51.12
MTD 51.30
On 2025-12-18		 50.95
On 2025-12-23		 0.04 0.08 51.30
On 2025-12-18		 50.95
On 2025-12-23		 -0.68 51.13
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

15.80 +1.21 +8.29 9,260,866
XSLV

Invesco S&P SmallCap Low Volatility ETF

46.88 +0.05 +0.11 7,757
EFA

iShares MSCI EAFE ETF

96.44 +0.16 +0.17 15,843,636
INFY

Infosys Limited

18.04 -0.39 -2.12 6,866,406
NEAR

iShares Short Maturity Bond ETF

51.12 +0.01 +0.02 545,387