NEAR: iShares Short Maturity Bond ETF

As of Friday, May 17th, 2024

$ 50.20

-0.06 -0.12%

Open: 50.28
High: 50.28
Low: 50.20
Volume: 291,389
Previous Close on Thursday, May 16th, 2024

$ 50.26

-0.03 -0.06%

Open: 50.28
High: 50.30
Low: 50.26
Volume: 273,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 50.28 50.28 50.20 50.20 291,389 -0.06 -0.12
2024-05-16 50.28 50.30 50.26 50.26 273,221 -0.03 -0.06
2024-05-15 50.24 50.30 50.24 50.29 500,194 +0.10 +0.19
2024-05-14 50.20 50.21 50.19 50.20 109,890 +0.04 +0.08
2024-05-13 50.17 50.20 50.15 50.16 261,071 +0.02 +0.03
2024-05-10 50.16 50.18 50.14 50.14 146,559 -0.04 -0.08
2024-05-09 50.16 50.19 50.15 50.18 221,646 +0.03 +0.06
2024-05-08 50.14 50.17 50.14 50.15 146,618 -0.01 -0.02
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 50.30
On 2024-05-15		 50.15
On 2024-05-13		 0.06 0.12 50.30
On 2024-05-15		 50.20
On 2024-05-17		 -0.20 50.22
10D 50.30
On 2024-05-15		 50.13
On 2024-05-06		 0.10 0.20 50.30
On 2024-05-15		 50.20
On 2024-05-17		 -0.20 50.19
20D 50.30
On 2024-05-15		 49.88
On 2024-05-01		 0.20 0.40 50.12
On 2024-04-23		 49.88
On 2024-05-01		 -0.48 50.12
WTD 50.30
On 2024-05-15		 50.15
On 2024-05-13		 0.06 0.12 50.30
On 2024-05-15		 50.20
On 2024-05-17		 -0.20 50.22
MTD 50.30
On 2024-05-15		 49.88
On 2024-05-01		 0.15 0.30 50.30
On 2024-05-15		 50.20
On 2024-05-17		 -0.20 50.15
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
RHI

Robert Half International Inc.

70.87 -0.61 -0.85 863,559
PEGA

Pegasystems Inc.

62.88 -0.40 -0.63 260,596
WPC

W. P. Carey Inc.

60.11 +0.55 +0.92 737,741
NEAR

iShares Short Maturity Bond ETF

50.20 -0.06 -0.12 291,389