NEAR: iShares Short Maturity Bond ETF

As of Wednesday, November 20th, 2024

$ 50.58

-0.04 -0.08%

Open: 50.60
High: 50.61
Low: 50.58
Volume: 203,811
Previous Close on Tuesday, November 19th, 2024

$ 50.62

+0.02 +0.04%

Open: 50.68
High: 50.71
Low: 50.62
Volume: 266,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 50.60 50.61 50.58 50.58 203,811 -0.04 -0.08
2024-11-19 50.68 50.71 50.62 50.62 266,650 +0.02 +0.04
2024-11-18 50.62 50.62 50.55 50.60 262,329 +0.03 +0.06
2024-11-15 50.53 50.62 50.51 50.57 268,691 +0.05 +0.10
2024-11-14 50.64 50.69 50.52 50.52 1,308,494 -0.11 -0.22
2024-11-13 50.60 50.65 50.60 50.63 403,887 +0.06 +0.12
2024-11-12 50.62 50.62 50.55 50.57 315,214 -0.04 -0.08
2024-11-11 50.59 50.70 50.59 50.61 143,705 -0.09 -0.18
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 50.71
On 2024-11-19		 50.51
On 2024-11-15		 -0.05 -0.10 50.69
On 2024-11-14		 50.51
On 2024-11-15		 -0.35 50.58
10D 50.71
On 2024-11-19		 50.51
On 2024-11-15		 0.05 0.10 50.70
On 2024-11-08		 50.51
On 2024-11-15		 -0.37 50.61
20D 50.99
On 2024-10-25		 50.50
On 2024-11-06		 -0.26 -0.51 50.99
On 2024-10-25		 50.50
On 2024-11-06		 -0.96 50.66
WTD 50.71
On 2024-11-19		 50.55
On 2024-11-18		 0.01 0.02 50.71
On 2024-11-19		 50.58
On 2024-11-20		 -0.26 50.60
MTD 50.71
On 2024-11-19		 50.50
On 2024-11-06		 -0.20 -0.38 50.70
On 2024-11-08		 50.51
On 2024-11-15		 -0.37 50.60
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.73 -0.32 -2.90 67,822,870
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

94.61 -0.05 -0.05 188,055
SPXL

Direxion Daily S&P 500 Bull 3X Shares

174.54 +0.06 +0.03 3,512,294
NEAR

iShares Short Maturity Bond ETF

50.58 -0.04 -0.08 203,811