NEAR: iShares Short Maturity Bond ETF

As of Friday, September 11th, 2026

$ 50.12

-0.05 -0.10%

Open: 50.17
High: 50.18
Low: 50.12
Volume: 403,688
Previous Close on Thursday, September 10th, 2026

$ 50.17

-0.12 -0.24%

Open: 50.22
High: 50.26
Low: 50.17
Volume: 444,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 50.17 50.18 50.12 50.12 403,688 -0.05 -0.10
2026-09-10 50.22 50.26 50.17 50.17 444,225 -0.12 -0.24
2026-09-09 50.32 50.33 50.28 50.29 404,982 -0.02 -0.04
2026-09-08 50.33 50.35 50.31 50.31 435,704 -0.02 -0.04
2026-09-04 50.32 50.34 50.31 50.33 453,967 0.00 0.00
2026-09-03 50.35 50.37 50.32 50.33 514,769 +0.03 +0.06
2026-09-02 50.28 50.31 50.25 50.30 619,342 +0.02 +0.04
2026-09-01 50.31 50.40 50.27 50.28 1,937,749 -0.24 -0.48
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 50.35
On 2026-09-08		 50.12
On 2026-09-11		 -0.21 -0.42 50.35
On 2026-09-08		 50.12
On 2026-09-11		 -0.46 50.24
10D 50.65
On 2026-08-28		 50.12
On 2026-09-11		 -0.47 -0.93 50.65
On 2026-08-28		 50.12
On 2026-09-11		 -1.05 50.32
20D 50.65
On 2026-08-28		 50.12
On 2026-09-11		 -0.41 -0.81 50.65
On 2026-08-28		 50.12
On 2026-09-11		 -1.05 50.44
WTD 50.35
On 2026-09-08		 50.12
On 2026-09-11		 -0.21 -0.42 50.35
On 2026-09-08		 50.12
On 2026-09-11		 -0.46 50.22
MTD 50.40
On 2026-09-01		 50.12
On 2026-09-11		 -0.40 -0.79 50.40
On 2026-09-01		 50.12
On 2026-09-11		 -0.55 50.27
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.12 -0.05 -0.10 403,688