NEAR: iShares Short Maturity Bond ETF

As of Tuesday, March 11th, 2025

$ 50.77

-0.05 -0.10%

Open: 50.81
High: 50.89
Low: 50.76
Volume: 489,848
Previous Close on Monday, March 10th, 2025

$ 50.82

+0.09 +0.17%

Open: 50.76
High: 50.84
Low: 50.76
Volume: 510,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 50.81 50.89 50.76 50.77 489,848 -0.05 -0.10
2025-03-10 50.76 50.84 50.76 50.82 510,584 +0.09 +0.17
2025-03-07 50.77 50.79 50.71 50.74 575,642 -0.03 -0.05
2025-03-06 50.75 50.76 50.71 50.76 295,491 +0.06 +0.12
2025-03-05 50.80 50.81 50.70 50.70 415,281 -0.07 -0.14
2025-03-04 50.80 50.83 50.72 50.77 541,107 +0.01 +0.02
2025-03-03 50.72 50.76 50.68 50.76 282,783 -0.13 -0.26
2025-02-28 50.81 50.89 50.81 50.89 402,709 +0.08 +0.16
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 50.89
On 2025-03-11		 50.70
On 2025-03-05		 0.00 0.00 50.81
On 2025-03-05		 50.71
On 2025-03-06		 -0.20 50.76
10D 50.89
On 2025-02-28		 50.68
On 2025-03-03		 -0.05 -0.10 50.89
On 2025-02-28		 50.68
On 2025-03-03		 -0.41 50.78
20D 50.89
On 2025-02-28		 50.46
On 2025-02-12		 0.26 0.51 50.89
On 2025-02-28		 50.68
On 2025-03-03		 -0.41 50.71
WTD 50.89
On 2025-03-11		 50.76
On 2025-03-10		 0.04 0.07 50.84
On 2025-03-10		 50.84
On 2025-03-10		 0.00 50.80
MTD 50.89
On 2025-03-11		 50.68
On 2025-03-03		 -0.12 -0.24 50.83
On 2025-03-04		 50.70
On 2025-03-05		 -0.26 50.76
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.77 -0.05 -0.10 489,848