NEAR: iShares Short Maturity Bond ETF

As of Wednesday, April 16th, 2025

$ 50.64

+0.08 +0.16%

Open: 50.62
High: 50.64
Low: 50.56
Volume: 544,453
Previous Close on Tuesday, April 15th, 2025

$ 50.56

+0.04 +0.08%

Open: 50.55
High: 50.60
Low: 50.53
Volume: 363,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 50.62 50.64 50.56 50.64 544,453 +0.08 +0.16
2025-04-15 50.55 50.60 50.53 50.56 363,601 +0.04 +0.08
2025-04-14 50.43 50.56 50.43 50.52 1,325,012 +0.11 +0.22
2025-04-11 50.45 50.49 50.32 50.41 758,882 -0.23 -0.45
2025-04-10 50.58 50.76 50.49 50.64 926,057 +0.05 +0.10
2025-04-09 50.50 50.79 50.38 50.59 901,056 +0.01 +0.02
2025-04-08 50.52 50.69 50.52 50.58 513,605 -0.02 -0.04
2025-04-07 50.73 50.79 50.50 50.60 624,418 -0.17 -0.33
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 50.76
On 2025-04-10		 50.32
On 2025-04-11		 0.05 0.10 50.76
On 2025-04-10		 50.32
On 2025-04-11		 -0.86 50.55
10D 51.00
On 2025-04-03		 50.32
On 2025-04-11		 -0.04 -0.08 51.00
On 2025-04-03		 50.32
On 2025-04-11		 -1.33 50.63
20D 51.00
On 2025-04-03		 50.32
On 2025-04-11		 -0.15 -0.29 51.00
On 2025-04-03		 50.32
On 2025-04-11		 -1.33 50.71
WTD 50.64
On 2025-04-16		 50.43
On 2025-04-14		 0.23 0.46 50.56
On 2025-04-14		 50.56
On 2025-04-14		 0.00 50.57
MTD 51.00
On 2025-04-03		 50.32
On 2025-04-11		 -0.23 -0.45 51.00
On 2025-04-03		 50.32
On 2025-04-11		 -1.33 50.64
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FTEC

Fidelity MSCI Information Technology Index ETF

151.10 -5.32 -3.40 431,707
SCHO

Schwab Short-Term U.S. Treasury ETF

24.35 +0.03 +0.12 2,693,078
AN

AutoNation Inc.

162.09 -1.81 -1.10 336,464
PB

Prosperity Bancshares Inc.

65.64 -0.28 -0.42 567,072
NEAR

iShares Short Maturity Bond ETF

50.64 +0.08 +0.16 544,453