NEAR: iShares Short Maturity Bond ETF

As of Friday, September 19th, 2025

$ 51.27

-0.01 -0.01%

Open: 51.28
High: 51.29
Low: 51.26
Volume: 388,820
Previous Close on Thursday, September 18th, 2025

$ 51.28

-0.01 -0.02%

Open: 51.28
High: 51.29
Low: 51.26
Volume: 367,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 51.28 51.29 51.26 51.27 388,820 -0.01 -0.01
2025-09-18 51.28 51.29 51.26 51.28 367,643 -0.01 -0.02
2025-09-17 51.30 51.35 51.27 51.29 378,636 -0.04 -0.07
2025-09-16 51.29 51.32 51.29 51.32 464,593 +0.05 +0.10
2025-09-15 51.29 51.29 51.24 51.27 360,738 +0.02 +0.04
2025-09-12 51.22 51.25 51.22 51.25 368,840 -0.01 -0.01
2025-09-11 51.24 51.28 51.24 51.26 444,855 +0.01 +0.02
2025-09-10 51.23 51.26 51.21 51.25 381,428 +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 51.35
On 2025-09-17		 51.24
On 2025-09-15		 0.02 0.04 51.35
On 2025-09-17		 51.26
On 2025-09-18		 -0.18 51.28
10D 51.35
On 2025-09-17		 51.21
On 2025-09-09		 0.06 0.11 51.35
On 2025-09-17		 51.26
On 2025-09-18		 -0.18 51.26
20D 51.35
On 2025-09-17		 51.00
On 2025-09-02		 0.22 0.43 51.28
On 2025-08-29		 51.00
On 2025-09-02		 -0.55 51.22
WTD 51.35
On 2025-09-17		 51.24
On 2025-09-15		 0.02 0.04 51.35
On 2025-09-17		 51.26
On 2025-09-18		 -0.18 51.28
MTD 51.35
On 2025-09-17		 51.00
On 2025-09-02		 0.01 0.02 51.35
On 2025-09-17		 51.26
On 2025-09-18		 -0.18 51.23
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
PKW

Invesco BuyBack Achievers ETF

131.87 -0.44 -0.33 17,834
IJH

iShares Core S&P Mid-Cap ETF

65.61 -0.53 -0.80 9,928,781
XLV

Health Care Select Sector SPDR Fund

137.29 -0.18 -0.13 11,275,530
NEAR

iShares Short Maturity Bond ETF

51.27 -0.01 -0.01 388,820