NEAR: iShares Short Maturity Bond ETF

As of Thursday, July 30th, 2026

$ 50.54

+0.05 +0.10%

Open: 50.54
High: 50.56
Low: 50.51
Volume: 634,242
Previous Close on Wednesday, July 29th, 2026

$ 50.49

+0.01 +0.01%

Open: 50.48
High: 50.55
Low: 50.44
Volume: 280,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 50.54 50.56 50.51 50.54 634,242 +0.05 +0.10
2026-07-29 50.48 50.55 50.44 50.49 280,982 +0.01 +0.01
2026-07-28 50.47 50.51 50.46 50.49 275,294 +0.04 +0.08
2026-07-27 50.44 50.46 50.40 50.45 24,477 +0.01 +0.01
2026-07-24 50.41 50.45 50.38 50.44 265,512 +0.05 +0.10
2026-07-23 50.41 50.41 50.38 50.39 415,266 -0.04 -0.08
2026-07-22 50.48 50.49 50.43 50.43 294,076 -0.04 -0.08
2026-07-21 50.52 50.52 50.47 50.47 486,545 -0.06 -0.12
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 50.56
On 2026-07-30		 50.38
On 2026-07-24		 0.15 0.30 50.45
On 2026-07-24		 50.45
On 2026-07-24		 0.00 50.48
10D 50.58
On 2026-07-17		 50.38
On 2026-07-23		 0.01 0.02 50.58
On 2026-07-17		 50.38
On 2026-07-23		 -0.40 50.48
20D 50.58
On 2026-07-17		 50.38
On 2026-07-23		 0.07 0.14 50.58
On 2026-07-17		 50.38
On 2026-07-23		 -0.40 50.49
WTD 50.56
On 2026-07-30		 50.40
On 2026-07-27		 0.10 0.20 50.46
On 2026-07-27		 50.46
On 2026-07-27		 0.00 50.49
MTD 50.58
On 2026-07-17		 50.38
On 2026-07-23		 -0.12 -0.24 50.58
On 2026-07-17		 50.38
On 2026-07-23		 -0.40 50.49
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.54 +0.05 +0.10 634,242