NEAR: iShares Short Maturity Bond ETF

As of Thursday, June 1st, 2023

$ 49.54

-0.18 -0.35%

Open: 49.56
High: 49.56
Low: 49.53
Volume: 709,186
Previous Close on Wednesday, May 31st, 2023

$ 49.72

+0.05 +0.09%

Open: 49.72
High: 49.72
Low: 49.69
Volume: 313,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 49.56 49.56 49.53 49.54 709,186 -0.18 -0.35
2023-05-31 49.72 49.72 49.69 49.72 313,263 +0.05 +0.09
2023-05-30 49.64 49.68 49.64 49.67 228,453 +0.02 +0.04
2023-05-26 49.62 49.66 49.62 49.65 229,584 +0.02 +0.04
2023-05-25 49.60 49.65 49.60 49.63 2,468,291 -0.01 -0.02
2023-05-24 49.64 49.65 49.63 49.64 227,572 0.00 0.00
2023-05-23 49.65 49.65 49.63 49.64 370,679 +0.02 +0.03
2023-05-22 49.65 49.65 49.61 49.63 494,891 +0.01 +0.01
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 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.10 -0.20 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.38 49.64
10D 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.10 -0.19 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.38 49.64
20D 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.05 -0.10 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.38 49.62
WTD 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.11 -0.22 49.72
On 2023-05-31		 49.53
On 2023-06-01		 -0.38 49.64
MTD 49.56
On 2023-06-01		 49.53
On 2023-06-01		 -0.18 -0.35 -- -- -- 49.54
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00