NEAR: iShares Short Maturity Bond ETF

As of Friday, April 10th, 2026

$ 50.79

-0.01 -0.02%

Open: 50.79
High: 50.82
Low: 50.78
Volume: 338,927
Previous Close on Thursday, April 9th, 2026

$ 50.80

+0.04 +0.08%

Open: 50.78
High: 50.82
Low: 50.75
Volume: 788,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 50.79 50.82 50.78 50.79 338,927 -0.01 -0.02
2026-04-09 50.78 50.82 50.75 50.80 788,073 +0.04 +0.08
2026-04-08 50.80 50.80 50.73 50.76 1,289,524 +0.06 +0.12
2026-04-07 50.69 50.70 50.63 50.70 601,411 +0.03 +0.06
2026-04-06 50.68 50.70 50.65 50.67 668,143 -0.06 -0.12
2026-04-02 50.65 50.73 50.63 50.73 822,379 +0.07 +0.14
2026-04-01 50.65 50.69 50.61 50.66 1,121,899 -0.18 -0.34
2026-03-31 50.78 50.85 50.76 50.84 430,876 +0.10 +0.19
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 50.82
On 2026-04-10		 50.63
On 2026-04-07		 0.06 0.12 50.70
On 2026-04-06		 50.63
On 2026-04-07		 -0.14 50.74
10D 50.85
On 2026-03-31		 50.58
On 2026-03-27		 0.20 0.40 50.85
On 2026-03-31		 50.61
On 2026-04-01		 -0.47 50.74
20D 50.91
On 2026-03-17		 50.58
On 2026-03-26		 -0.02 -0.04 50.91
On 2026-03-17		 50.58
On 2026-03-26		 -0.64 50.75
WTD 50.82
On 2026-04-10		 50.63
On 2026-04-07		 0.06 0.12 50.70
On 2026-04-06		 50.63
On 2026-04-07		 -0.14 50.74
MTD 50.82
On 2026-04-10		 50.61
On 2026-04-01		 -0.05 -0.09 50.73
On 2026-04-02		 50.63
On 2026-04-07		 -0.20 50.73
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.79 -0.01 -0.02 338,927