NEAR: iShares Short Maturity Bond ETF

As of Thursday, April 30th, 2026

$ 50.83

+0.04 +0.08%

Open: 50.85
High: 50.86
Low: 50.78
Volume: 533,857
Previous Close on Wednesday, April 29th, 2026

$ 50.79

-0.11 -0.22%

Open: 50.87
High: 50.87
Low: 50.79
Volume: 991,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 50.85 50.86 50.78 50.83 533,857 +0.04 +0.08
2026-04-29 50.87 50.87 50.79 50.79 991,921 -0.11 -0.22
2026-04-28 50.90 50.92 50.88 50.90 599,591 -0.03 -0.06
2026-04-27 50.88 50.94 50.88 50.93 559,405 +0.02 +0.04
2026-04-24 50.87 50.94 50.86 50.91 785,963 +0.02 +0.04
2026-04-23 50.91 50.91 50.84 50.89 742,867 +0.01 +0.02
2026-04-22 50.86 50.91 50.86 50.88 388,585 -0.02 -0.04
2026-04-21 50.89 50.92 50.88 50.90 469,327 -0.07 -0.14
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 50.94
On 2026-04-24		 50.78
On 2026-04-30		 -0.06 -0.12 50.94
On 2026-04-24		 50.78
On 2026-04-30		 -0.31 50.87
10D 50.97
On 2026-04-17		 50.78
On 2026-04-30		 -0.02 -0.04 50.97
On 2026-04-17		 50.78
On 2026-04-30		 -0.37 50.90
20D 50.97
On 2026-04-17		 50.63
On 2026-04-02		 0.17 0.34 50.97
On 2026-04-17		 50.78
On 2026-04-30		 -0.37 50.84
WTD 50.94
On 2026-04-27		 50.78
On 2026-04-30		 -0.08 -0.16 50.94
On 2026-04-27		 50.78
On 2026-04-30		 -0.31 50.86
MTD 50.97
On 2026-04-17		 50.61
On 2026-04-01		 -0.01 -0.01 50.97
On 2026-04-17		 50.78
On 2026-04-30		 -0.37 50.83
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
NXST

Nexstar Media Group Inc.

208.14 +5.21 +2.57 22,386
NEAR

iShares Short Maturity Bond ETF

50.83 +0.04 +0.08 533,857