NEAR: iShares Short Maturity Bond ETF

As of Friday, May 22nd, 2026

$ 50.65

-0.02 -0.04%

Open: 50.70
High: 50.70
Low: 50.61
Volume: 318,832
Previous Close on Thursday, May 21st, 2026

$ 50.67

+0.01 +0.02%

Open: 50.65
High: 50.67
Low: 50.60
Volume: 36,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 50.70 50.70 50.61 50.65 318,832 -0.02 -0.04
2026-05-21 50.65 50.67 50.60 50.67 36,119 +0.01 +0.02
2026-05-20 50.61 50.69 50.58 50.66 394,952 +0.09 +0.18
2026-05-19 50.59 50.61 50.55 50.57 1,910,709 -0.04 -0.08
2026-05-18 50.64 50.66 50.60 50.61 492,676 0.00 0.00
2026-05-15 50.65 50.65 50.60 50.61 382,118 -0.07 -0.13
2026-05-14 50.73 50.73 50.67 50.68 1,141,360 -0.04 -0.07
2026-05-13 50.67 50.71 50.63 50.71 893,474 +0.03 +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 50.70
On 2026-05-22		 50.55
On 2026-05-19		 0.04 0.08 50.66
On 2026-05-18		 50.55
On 2026-05-19		 -0.22 50.63
10D 50.75
On 2026-05-11		 50.55
On 2026-05-19		 -0.10 -0.20 50.75
On 2026-05-11		 50.55
On 2026-05-19		 -0.39 50.65
20D 50.94
On 2026-04-27		 50.55
On 2026-05-19		 -0.26 -0.51 50.94
On 2026-04-27		 50.55
On 2026-05-19		 -0.77 50.71
WTD 50.70
On 2026-05-22		 50.55
On 2026-05-19		 0.04 0.08 50.66
On 2026-05-18		 50.55
On 2026-05-19		 -0.22 50.63
MTD 50.80
On 2026-05-07		 50.55
On 2026-05-19		 -0.18 -0.35 50.80
On 2026-05-07		 50.55
On 2026-05-19		 -0.49 50.67
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HUBG

Hub Group Inc.

41.46 +0.78 +1.92 758,067
EWH

iShares MSCI Hong Kong ETF

23.49 -0.34 -1.43 1,721,223
INFY

Infosys Limited

12.67 +0.03 +0.24 19,027,239
NEAR

iShares Short Maturity Bond ETF

50.65 -0.02 -0.04 318,832