NEAR: iShares Short Maturity Bond ETF

As of Thursday, July 10th, 2025

$ 50.87

-0.02 -0.03%

Open: 50.87
High: 50.88
Low: 50.86
Volume: 313,683
Previous Close on Wednesday, July 9th, 2025

$ 50.89

+0.09 +0.17%

Open: 50.82
High: 50.89
Low: 50.82
Volume: 264,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 50.87 50.88 50.86 50.87 313,683 -0.02 -0.03
2025-07-09 50.82 50.89 50.82 50.89 264,721 +0.09 +0.17
2025-07-08 50.81 50.83 50.80 50.80 225,786 -0.03 -0.06
2025-07-07 50.86 50.86 50.81 50.83 795,439 -0.01 -0.03
2025-07-03 50.84 50.87 50.81 50.84 325,339 -0.05 -0.09
2025-07-02 50.85 50.91 50.85 50.89 392,400 +0.03 +0.05
2025-07-01 50.94 50.95 50.86 50.87 728,587 -0.24 -0.46
2025-06-30 51.11 51.12 51.07 51.10 231,346 +0.04 +0.08
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 2025-07-09		 50.80
On 2025-07-08		 -0.02 -0.04 50.87
On 2025-07-03		 50.80
On 2025-07-08		 -0.14 50.85
10D 51.12
On 2025-06-30		 50.80
On 2025-07-08		 -0.14 -0.27 51.12
On 2025-06-30		 50.80
On 2025-07-08		 -0.63 50.92
20D 51.12
On 2025-06-30		 50.77
On 2025-06-11		 0.15 0.30 51.12
On 2025-06-30		 50.80
On 2025-07-08		 -0.63 50.89
WTD 50.89
On 2025-07-09		 50.80
On 2025-07-08		 0.03 0.05 50.86
On 2025-07-07		 50.80
On 2025-07-08		 -0.12 50.85
MTD 50.95
On 2025-07-01		 50.80
On 2025-07-08		 -0.23 -0.45 50.95
On 2025-07-01		 50.80
On 2025-07-08		 -0.29 50.85
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.87 -0.02 -0.03 313,683