NEAR: iShares Short Maturity Bond ETF

As of Friday, September 18th, 2026

$ 50.06

-0.08 -0.16%

Open: 50.08
High: 50.12
Low: 50.06
Volume: 430,165
Previous Close on Thursday, September 17th, 2026

$ 50.14

+0.06 +0.12%

Open: 50.14
High: 50.14
Low: 50.10
Volume: 442,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 50.08 50.12 50.06 50.06 430,165 -0.08 -0.16
2026-09-17 50.14 50.14 50.10 50.14 442,031 +0.06 +0.12
2026-09-16 50.13 50.20 50.08 50.08 45,387 -0.04 -0.08
2026-09-15 50.13 50.13 50.10 50.12 565,986 +0.01 +0.02
2026-09-14 50.12 50.16 50.10 50.11 616,041 -0.01 -0.02
2026-09-11 50.17 50.18 50.12 50.12 403,688 -0.05 -0.10
2026-09-10 50.22 50.26 50.17 50.17 444,225 -0.12 -0.24
2026-09-09 50.32 50.33 50.28 50.29 404,982 -0.02 -0.04
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 50.20
On 2026-09-16		 50.06
On 2026-09-18		 -0.06 -0.12 50.20
On 2026-09-16		 50.06
On 2026-09-18		 -0.28 50.10
10D 50.35
On 2026-09-08		 50.06
On 2026-09-18		 -0.27 -0.54 50.35
On 2026-09-08		 50.06
On 2026-09-18		 -0.58 50.17
20D 50.65
On 2026-08-28		 50.06
On 2026-09-18		 -0.49 -0.97 50.65
On 2026-08-28		 50.06
On 2026-09-18		 -1.16 50.33
WTD 50.20
On 2026-09-16		 50.06
On 2026-09-18		 -0.06 -0.12 50.20
On 2026-09-16		 50.06
On 2026-09-18		 -0.28 50.10
MTD 50.40
On 2026-09-01		 50.06
On 2026-09-18		 -0.46 -0.91 50.40
On 2026-09-01		 50.06
On 2026-09-18		 -0.66 50.20
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
BRSL

Brightstar Lottery PLC

10.18 -0.23 -2.21 2,093,416
NEAR

iShares Short Maturity Bond ETF

50.06 -0.08 -0.16 430,165