NEAR: iShares Short Maturity Bond ETF

As of Friday, October 9th, 2026

$ 49.90

+0.03 +0.06%

Open: 49.88
High: 49.91
Low: 49.83
Volume: 1,862,822
Previous Close on Thursday, October 8th, 2026

$ 49.87

-0.02 -0.04%

Open: 49.87
High: 49.88
Low: 49.81
Volume: 784,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 49.88 49.91 49.83 49.90 1,862,822 +0.03 +0.06
2026-10-08 49.87 49.88 49.81 49.87 784,264 -0.02 -0.04
2026-10-07 49.79 49.89 49.75 49.89 637,204 +0.06 +0.12
2026-10-06 49.82 49.85 49.75 49.83 919,435 +0.03 +0.06
2026-10-05 49.79 49.81 49.73 49.80 580,352 +0.02 +0.04
2026-10-02 49.84 49.86 49.74 49.78 697,572 0.00 0.00
2026-10-01 49.73 49.80 49.68 49.78 647,801 -0.08 -0.16
2026-09-30 49.96 49.96 49.86 49.86 1,014,182 -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 49.91
On 2026-10-09		 49.73
On 2026-10-05		 0.12 0.24 49.89
On 2026-10-07		 49.81
On 2026-10-08		 -0.16 49.86
10D 49.98
On 2026-09-28		 49.68
On 2026-10-01		 -0.10 -0.20 49.98
On 2026-09-28		 49.68
On 2026-10-01		 -0.59 49.84
20D 50.20
On 2026-09-16		 49.68
On 2026-10-01		 -0.22 -0.44 50.20
On 2026-09-16		 49.68
On 2026-10-01		 -1.03 49.95
WTD 49.91
On 2026-10-09		 49.73
On 2026-10-05		 0.12 0.24 49.89
On 2026-10-07		 49.81
On 2026-10-08		 -0.16 49.86
MTD 49.91
On 2026-10-09		 49.68
On 2026-10-01		 0.04 0.08 49.86
On 2026-10-02		 49.73
On 2026-10-05		 -0.26 49.84
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

49.90 +0.03 +0.06 1,862,822