NEAR: iShares Short Maturity Bond ETF

As of Thursday, May 8th, 2025

$ 50.75

-0.05 -0.10%

Open: 50.80
High: 50.80
Low: 50.72
Volume: 509,054
Previous Close on Wednesday, May 7th, 2025

$ 50.80

+0.03 +0.05%

Open: 50.80
High: 50.82
Low: 50.75
Volume: 354,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 50.80 50.80 50.72 50.75 509,054 -0.05 -0.10
2025-05-07 50.80 50.82 50.75 50.80 354,397 +0.03 +0.05
2025-05-06 50.78 50.84 50.74 50.77 238,923 +0.05 +0.10
2025-05-05 50.70 50.87 50.64 50.72 642,605 -0.02 -0.04
2025-05-02 50.80 50.87 50.70 50.74 334,836 -0.10 -0.20
2025-05-01 50.92 51.06 50.78 50.84 909,987 -0.33 -0.64
2025-04-30 51.00 51.17 51.00 51.17 294,285 +0.13 +0.25
2025-04-29 50.99 51.05 50.97 51.04 546,089 +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 50.87
On 2025-05-02		 50.64
On 2025-05-05		 -0.10 -0.19 50.87
On 2025-05-02		 50.64
On 2025-05-05		 -0.45 50.75
10D 51.17
On 2025-04-30		 50.64
On 2025-05-05		 -0.15 -0.28 51.17
On 2025-04-30		 50.64
On 2025-05-05		 -1.04 50.87
20D 51.17
On 2025-04-30		 50.32
On 2025-04-11		 0.16 0.31 51.17
On 2025-04-30		 50.64
On 2025-05-05		 -1.04 50.76
WTD 50.87
On 2025-05-05		 50.64
On 2025-05-05		 0.01 0.01 50.87
On 2025-05-05		 50.72
On 2025-05-08		 -0.29 50.76
MTD 51.06
On 2025-05-01		 50.64
On 2025-05-05		 -0.43 -0.83 51.06
On 2025-05-01		 50.64
On 2025-05-05		 -0.83 50.77
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BKX

KBW Nasdaq Bank Index

123.27 +2.40 +1.99
NEAR

iShares Short Maturity Bond ETF

50.75 -0.05 -0.10 509,054