NEAR: iShares Short Maturity Bond ETF

As of Tuesday, October 28th, 2025

$ 51.37

+0.02 +0.04%

Open: 51.35
High: 51.37
Low: 51.33
Volume: 451,118
Previous Close on Monday, October 27th, 2025

$ 51.35

+0.02 +0.03%

Open: 51.35
High: 51.35
Low: 51.31
Volume: 593,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 51.35 51.37 51.33 51.37 450,653 +0.02 +0.04
2025-10-27 51.35 51.35 51.31 51.35 593,232 +0.02 +0.03
2025-10-24 51.34 51.35 51.32 51.33 338,218 +0.03 +0.06
2025-10-23 51.33 51.34 51.30 51.31 745,314 -0.03 -0.05
2025-10-22 51.33 51.34 51.30 51.33 291,084 0.00 0.00
2025-10-21 51.33 51.35 51.33 51.33 310,815 0.00 0.00
2025-10-20 51.32 51.33 51.30 51.33 705,997 +0.03 +0.06
2025-10-17 51.34 51.34 51.29 51.30 668,623 -0.03 -0.06
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 51.37
On 2025-10-28		 51.30
On 2025-10-23		 0.04 0.08 51.35
On 2025-10-24		 51.31
On 2025-10-27		 -0.08 51.34
10D 51.37
On 2025-10-28		 51.23
On 2025-10-15		 0.12 0.23 51.35
On 2025-10-21		 51.30
On 2025-10-23		 -0.10 51.32
20D 51.37
On 2025-10-28		 51.12
On 2025-10-09		 0.09 0.18 51.20
On 2025-10-08		 51.12
On 2025-10-09		 -0.16 51.25
WTD 51.37
On 2025-10-28		 51.31
On 2025-10-27		 0.04 0.07 51.35
On 2025-10-27		 51.35
On 2025-10-27		 0.00 51.36
MTD 51.37
On 2025-10-28		 51.12
On 2025-10-09		 0.09 0.18 51.20
On 2025-10-08		 51.12
On 2025-10-09		 -0.16 51.25
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

51.37 +0.02 +0.04 451,118