NEAR: iShares Short Maturity Bond ETF

As of Wednesday, June 18th, 2025

$ 50.82

+0.01 +0.02%

Open: 50.86
High: 50.88
Low: 50.78
Volume: 294,321
Previous Close on Tuesday, June 17th, 2025

$ 50.81

+0.01 +0.02%

Open: 50.82
High: 50.83
Low: 50.79
Volume: 341,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 50.86 50.88 50.78 50.82 294,321 +0.01 +0.02
2025-06-17 50.82 50.83 50.79 50.81 341,977 +0.01 +0.02
2025-06-16 50.79 50.84 50.78 50.80 779,107 +0.01 +0.02
2025-06-13 50.82 50.83 50.78 50.79 233,250 -0.04 -0.07
2025-06-12 50.83 50.84 50.80 50.83 213,965 +0.02 +0.03
2025-06-11 50.80 50.81 50.77 50.81 396,221 +0.09 +0.18
2025-06-10 50.70 50.75 50.70 50.72 449,211 +0.01 +0.02
2025-06-09 50.71 50.73 50.65 50.71 336,868 +0.05 +0.10
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 50.88
On 2025-06-18		 50.78
On 2025-06-13		 0.01 0.02 50.84
On 2025-06-12		 50.78
On 2025-06-13		 -0.11 50.81
10D 50.88
On 2025-06-18		 50.65
On 2025-06-09		 0.06 0.12 50.81
On 2025-06-05		 50.65
On 2025-06-09		 -0.31 50.77
20D 50.95
On 2025-06-04		 50.65
On 2025-06-02		 0.03 0.06 50.95
On 2025-06-04		 50.65
On 2025-06-09		 -0.59 50.77
WTD 50.88
On 2025-06-18		 50.78
On 2025-06-18		 0.03 0.06 50.84
On 2025-06-16		 50.79
On 2025-06-17		 -0.10 50.81
MTD 50.95
On 2025-06-04		 50.65
On 2025-06-02		 -0.06 -0.12 50.95
On 2025-06-04		 50.65
On 2025-06-09		 -0.59 50.75
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SBNY

Signature Bank

0.80 0.00 0.00 21,070
IJK

iShares S&P MidCap 400 Growth ETF

88.43 +0.24 +0.27 192,185
XLV

Health Care Select Sector SPDR Fund

133.24 -0.23 -0.17 12,145,010
VXX

iPath S&P 500 VIX Short-Term Futures ETN

52.90 -1.32 -2.43 6,078,856
NEAR

iShares Short Maturity Bond ETF

50.82 +0.01 +0.02 294,321