NEAR: iShares Short Maturity Bond ETF

As of Friday, May 30th, 2025

$ 50.85

-- 0 0%

Open: 50.85
High: 50.85
Low: 50.85
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 50.85

+0.04 +0.08%

Open: 50.82
High: 50.88
Low: 50.82
Volume: 576,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 50.82 50.88 50.82 50.85 576,653 +0.04 +0.08
2025-05-28 50.84 50.84 50.77 50.81 292,165 -0.02 -0.03
2025-05-27 50.78 50.84 50.78 50.83 252,205 +0.07 +0.13
2025-05-23 50.84 50.84 50.75 50.76 232,391 -0.01 -0.02
2025-05-22 50.77 50.78 50.72 50.77 319,157 +0.03 +0.06
2025-05-21 50.75 50.78 50.72 50.74 365,337 -0.05 -0.10
2025-05-20 50.75 50.81 50.75 50.79 310,198 +0.02 +0.03
2025-05-19 50.72 50.78 50.72 50.78 231,745 +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 50.88
On 2025-05-29		 50.72
On 2025-05-22		 0.11 0.22 50.84
On 2025-05-23		 50.77
On 2025-05-28		 -0.14 50.80
10D 50.89
On 2025-05-16		 50.71
On 2025-05-15		 0.19 0.37 50.89
On 2025-05-16		 50.72
On 2025-05-19		 -0.33 50.79
20D 51.06
On 2025-05-01		 50.64
On 2025-05-05		 -0.32 -0.63 51.06
On 2025-05-01		 50.64
On 2025-05-05		 -0.83 50.77
WTD 50.88
On 2025-05-29		 50.77
On 2025-05-28		 0.09 0.18 50.84
On 2025-05-27		 50.77
On 2025-05-28		 -0.14 50.83
MTD 51.06
On 2025-05-01		 50.64
On 2025-05-05		 -0.32 -0.63 51.06
On 2025-05-01		 50.64
On 2025-05-05		 -0.83 50.77
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.76 -0.41 -0.17 1,369,417
KO

The Coca-Cola Company

71.86 +0.37 +0.52 3,415,749
PFE

Pfizer Inc.

23.55 +0.10 +0.41 8,990,203
VZ

Verizon Communications Inc.

43.88 +0.55 +1.26 3,726,101
VIX

CBOE Volatility Index

19.32 +0.14 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,150.53 -65.20 -0.15 206,728,031
DJTA

Dow Jones Transportation Average

14,639.71 -105.67 -0.72 49,076,016
SPX

S&P 500 Index

5,890.99 -21.18 -0.36
OEX

S&P 100 Index

2,875.18 -10.42 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,273.55 -90.40 -0.42
NYA

NYSE Composite Index

19,713.79 -30.06 -0.15
XAX

NYSE AMEX Composite Index

5,189.02 -23.09 -0.44
RUI

RUSSELL 1000 Index

3,224.23 -11.34 -0.35
RUT

Russell 2000 Index

2,067.54 -7.24 -0.35
RUA

Russell 3000 Index

3,348.57 -11.78 -0.35
VIX

CBOE Volatility Index

19.32 +0.14 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.78 +0.16 +0.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,834.98 -27.08 -0.27
 
Recent
Ticker Last Chg %Chg Volume
SBNY

Signature Bank

0.69 0.00 0.00
NEAR

iShares Short Maturity Bond ETF

50.85 0.00 0.00