NEAR: iShares Short Maturity Bond ETF

As of Friday, May 1st, 2026

$ 50.67

-0.16 -0.31%

Open: 50.67
High: 50.74
Low: 50.66
Volume: 805,938
Previous Close on Thursday, April 30th, 2026

$ 50.83

+0.04 +0.08%

Open: 50.85
High: 50.86
Low: 50.78
Volume: 533,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 50.67 50.74 50.66 50.67 805,938 -0.16 -0.31
2026-04-30 50.85 50.86 50.78 50.83 533,857 +0.04 +0.08
2026-04-29 50.87 50.87 50.79 50.79 991,921 -0.11 -0.22
2026-04-28 50.90 50.92 50.88 50.90 599,591 -0.03 -0.06
2026-04-27 50.88 50.94 50.88 50.93 559,405 +0.02 +0.04
2026-04-24 50.87 50.94 50.86 50.91 785,963 +0.02 +0.04
2026-04-23 50.91 50.91 50.84 50.89 742,867 +0.01 +0.02
2026-04-22 50.86 50.91 50.86 50.88 388,585 -0.02 -0.04
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 50.94
On 2026-04-27		 50.66
On 2026-05-01		 -0.24 -0.47 50.94
On 2026-04-27		 50.66
On 2026-05-01		 -0.55 50.82
10D 50.97
On 2026-04-20		 50.66
On 2026-05-01		 -0.28 -0.55 50.97
On 2026-04-20		 50.66
On 2026-05-01		 -0.61 50.87
20D 50.97
On 2026-04-17		 50.63
On 2026-04-07		 -0.06 -0.12 50.97
On 2026-04-17		 50.66
On 2026-05-01		 -0.61 50.84
WTD 50.94
On 2026-04-27		 50.66
On 2026-05-01		 -0.24 -0.47 50.94
On 2026-04-27		 50.66
On 2026-05-01		 -0.55 50.82
MTD 50.74
On 2026-05-01		 50.66
On 2026-05-01		 -0.16 -0.31 -- -- -- 50.67
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

43.52 -1.27 -2.84 390,654
BDX

Becton Dickinson and Co

149.31 +0.27 +0.18 2,279,936
NEAR

iShares Short Maturity Bond ETF

50.67 -0.16 -0.31 805,938