NEAR: iShares Short Maturity Bond ETF

As of Friday, December 12th, 2025

$ 51.19

+0.01 +0.02%

Open: 51.18
High: 51.20
Low: 51.17
Volume: 345,821
Previous Close on Thursday, December 11th, 2025

$ 51.18

+0.01 +0.02%

Open: 51.19
High: 51.20
Low: 51.18
Volume: 460,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 51.18 51.20 51.17 51.19 345,821 +0.01 +0.02
2025-12-11 51.19 51.20 51.18 51.18 460,767 +0.01 +0.02
2025-12-10 51.09 51.17 51.08 51.17 376,639 +0.08 +0.16
2025-12-09 51.13 51.13 51.07 51.09 540,974 -0.02 -0.04
2025-12-08 51.11 51.12 51.07 51.11 365,668 -0.01 -0.02
2025-12-05 51.13 51.14 51.11 51.12 271,864 0.00 0.00
2025-12-04 51.16 51.16 51.11 51.12 99,367 -0.04 -0.08
2025-12-03 51.19 51.19 51.14 51.16 285,056 +0.02 +0.04
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 51.20
On 2025-12-11		 51.07
On 2025-12-08		 0.07 0.14 51.20
On 2025-12-11		 51.17
On 2025-12-12		 -0.06 51.15
10D 51.20
On 2025-12-11		 51.07
On 2025-12-08		 -0.11 -0.21 51.19
On 2025-12-03		 51.07
On 2025-12-08		 -0.23 51.14
20D 51.33
On 2025-11-28		 51.07
On 2025-12-08		 0.06 0.12 51.33
On 2025-11-28		 51.07
On 2025-12-08		 -0.51 51.18
WTD 51.20
On 2025-12-11		 51.07
On 2025-12-08		 0.07 0.14 51.20
On 2025-12-11		 51.17
On 2025-12-12		 -0.06 51.15
MTD 51.20
On 2025-12-11		 51.07
On 2025-12-08		 -0.11 -0.21 51.19
On 2025-12-03		 51.07
On 2025-12-08		 -0.23 51.14
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

51.19 +0.01 +0.02 345,821