NEAR: iShares Short Maturity Bond ETF

As of Friday, July 26th, 2024

$ 50.63

+0.04 +0.08%

Open: 50.61
High: 50.65
Low: 50.61
Volume: 151,442
Previous Close on Thursday, July 25th, 2024

$ 50.59

-0.01 -0.01%

Open: 50.60
High: 50.65
Low: 50.58
Volume: 219,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 50.61 50.65 50.61 50.63 151,442 +0.04 +0.08
2024-07-25 50.60 50.65 50.58 50.59 219,765 -0.01 -0.01
2024-07-24 50.57 50.65 50.57 50.60 267,252 +0.04 +0.08
2024-07-23 50.52 50.57 50.52 50.56 192,010 +0.03 +0.05
2024-07-22 50.55 50.55 50.51 50.53 259,310 +0.02 +0.03
2024-07-19 50.48 50.54 50.48 50.52 147,991 -0.03 -0.05
2024-07-18 50.55 50.59 50.54 50.54 339,984 -0.04 -0.08
2024-07-17 50.54 50.58 50.51 50.58 540,810 +0.02 +0.05
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 50.65
On 2024-07-25		 50.51
On 2024-07-22		 0.12 0.23 50.65
On 2024-07-25		 50.61
On 2024-07-26		 -0.08 50.58
10D 50.65
On 2024-07-25		 50.48
On 2024-07-16		 0.14 0.27 50.59
On 2024-07-18		 50.48
On 2024-07-19		 -0.22 50.56
20D 50.65
On 2024-07-25		 50.06
On 2024-07-01		 0.33 0.65 50.38
On 2024-06-28		 50.06
On 2024-07-01		 -0.64 50.43
WTD 50.65
On 2024-07-25		 50.51
On 2024-07-22		 0.12 0.23 50.65
On 2024-07-25		 50.61
On 2024-07-26		 -0.08 50.58
MTD 50.65
On 2024-07-25		 50.06
On 2024-07-01		 0.30 0.60 50.59
On 2024-07-18		 50.48
On 2024-07-19		 -0.22 50.43
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.63 +0.04 +0.08 151,442