NEAR: iShares Short Maturity Bond ETF

As of Wednesday, November 19th, 2025

$ 51.17

+0.03 +0.05%

Open: 51.19
High: 51.19
Low: 51.15
Volume: 329,395
Previous Close on Tuesday, November 18th, 2025

$ 51.14

-- 0 0%

Open: 51.13
High: 51.19
Low: 51.13
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 51.19 51.19 51.15 51.17 329,395 +0.03 +0.05
2025-11-18 51.13 51.19 51.13 51.14 0 0.00 0.00
2025-11-17 51.16 51.16 51.13 51.14 298,656 +0.01 +0.01
2025-11-14 51.18 51.18 51.13 51.14 507,261 +0.01 +0.01
2025-11-13 51.16 51.16 51.12 51.13 921,124 -0.04 -0.08
2025-11-12 51.19 51.19 51.16 51.17 330,639 -0.01 -0.02
2025-11-11 51.15 51.19 51.14 51.18 214,211 +0.03 +0.06
2025-11-10 51.15 51.16 51.11 51.15 431,353 -0.02 -0.03
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 51.19
On 2025-11-18		 51.12
On 2025-11-13		 -0.01 -0.01 51.18
On 2025-11-14		 51.13
On 2025-11-17		 -0.10 51.14
10D 51.19
On 2025-11-11		 51.11
On 2025-11-06		 0.09 0.17 51.19
On 2025-11-11		 51.12
On 2025-11-13		 -0.14 51.15
20D 51.37
On 2025-10-28		 51.07
On 2025-11-03		 -0.17 -0.32 51.37
On 2025-10-28		 51.07
On 2025-11-03		 -0.58 51.20
WTD 51.19
On 2025-11-18		 51.13
On 2025-11-17		 0.03 0.06 51.19
On 2025-11-18		 51.15
On 2025-11-19		 -0.08 51.15
MTD 51.19
On 2025-11-11		 51.07
On 2025-11-03		 -0.13 -0.24 51.14
On 2025-11-04		 51.07
On 2025-11-05		 -0.14 51.14
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
PKW

Invesco BuyBack Achievers ETF

127.26 -0.32 -0.25 51,772
GBX

The Greenbrier Companies Inc.

42.01 -0.07 -0.17 39,117
MGK

Vanguard Mega Cap Growth ETF

402.78 +3.10 +0.78 347,821
XLV

Health Care Select Sector SPDR Fund

152.33 -0.26 -0.17 17,318,658
NEAR

iShares Short Maturity Bond ETF

51.17 +0.03 +0.05 329,395