NEAR: iShares Short Maturity Bond ETF

As of Friday, October 30th, 2026

$ 50.14

+0.05 +0.10%

Open: 50.13
High: 50.18
Low: 50.11
Volume: 790,712
Previous Close on Thursday, October 29th, 2026

$ 50.09

+0.04 +0.08%

Open: 50.09
High: 50.13
Low: 50.09
Volume: 476,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 50.13 50.18 50.11 50.14 790,712 +0.05 +0.10
2026-10-29 50.09 50.13 50.09 50.09 476,594 +0.04 +0.08
2026-10-28 50.05 50.08 50.00 50.05 521,922 +0.01 +0.02
2026-10-27 50.03 50.05 50.00 50.04 707,349 +0.03 +0.06
2026-10-26 50.01 50.05 50.00 50.01 585,736 -0.01 -0.02
2026-10-23 50.05 50.06 50.01 50.02 482,284 0.00 0.00
2026-10-22 49.95 50.06 49.95 50.02 1,750,560 +0.12 +0.24
2026-10-21 49.93 49.95 49.89 49.90 633,228 -0.01 -0.02
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 50.18
On 2026-10-30		 50.00
On 2026-10-27		 0.12 0.24 50.05
On 2026-10-26		 50.05
On 2026-10-26		 0.00 50.07
10D 50.18
On 2026-10-30		 49.89
On 2026-10-21		 0.17 0.34 49.98
On 2026-10-19		 49.89
On 2026-10-21		 -0.18 50.01
20D 50.18
On 2026-10-30		 49.73
On 2026-10-05		 0.36 0.72 49.95
On 2026-10-12		 49.79
On 2026-10-14		 -0.31 49.95
WTD 50.18
On 2026-10-30		 50.00
On 2026-10-27		 0.12 0.24 50.05
On 2026-10-26		 50.05
On 2026-10-26		 0.00 50.07
MTD 50.18
On 2026-10-30		 49.68
On 2026-10-01		 0.28 0.56 49.95
On 2026-10-12		 49.79
On 2026-10-14		 -0.31 49.94
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.14 +0.05 +0.10 790,712