iShares Ultra Short-Term Bond ETF (ICSH)
Peak: 0%   12m: 3.25%   6m: 1.37%   ytd: 3.03%   div: 2.64%   beta: -0   alpha: 0.023   s: 2.448 (98.02)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1050.3550.3550.3550.3400374,988-00.0232.448
2019-12-0950.3450.3450.3550.3300282,923-00.0232.445
2019-12-0650.3350.3350.3450.3200709,827-00.0242.441
2019-12-0550.3450.3450.3550.3300654,562-00.0222.384
2019-12-0450.3450.3350.3450.3200558,457-00.0222.381
2019-12-0350.3350.3350.3450.32001,044,628-0.0010.0232.383
2019-12-0250.3250.3250.3350.310.0930991,016-0.0010.0222.38
2019-11-2950.3150.350.3250.300267,600-00.0222.369
2019-11-2750.3250.3250.3250.300399,200-0.0010.0232.413
2019-11-2650.3250.3250.3250.3100459,000-0.0010.0222.415
2019-11-2550.3150.3150.3150.29001,439,300-0.0010.0222.412
2019-11-2250.3150.3150.3150.300610,800-0.0010.0222.414
2019-11-2150.2950.350.3150.2900386,800-00.0232.339
2019-11-2050.350.350.3150.28001,037,600-00.0232.342
2019-11-1950.2950.2950.350.2800497,700-00.0232.339
2019-11-1850.2850.350.350.28001,058,500-00.0222.347
2019-11-1550.2850.2950.2950.2700668,300-00.0232.344
2019-11-1450.2850.2850.2850.26001,135,400-00.0232.346
2019-11-1350.2750.2650.2750.2600374,500-00.0232.331
2019-11-1250.2650.2750.2750.2500423,600-00.0232.333
2019-11-1150.2650.2650.2650.2500330,800-00.0232.33
2019-11-0850.2450.2550.2650.2300546,100-00.0232.339
2019-11-0750.2650.2450.2650.2400690,700-0.0020.0222.378
2019-11-0650.2650.2650.2650.2500330,600-0.0010.0222.417
2019-11-0550.2550.2550.2550.23001,489,300-0.0020.0232.426
2019-11-0450.2550.2450.2550.2400816,500-0.0020.0222.386
2019-11-0150.2550.2450.2550.240.10920,200-0.0020.0232.389
2019-10-3150.2450.2450.2450.2200415,800-0.0020.0222.385
2019-10-3050.2350.2250.2350.2100563,000-0.0020.0232.376
2019-10-2950.2250.2250.2250.200390,000-0.0020.0232.379
2019-10-2850.2150.2250.2250.1900981,700-0.0020.0222.382
2019-10-2550.2150.2150.2150.200314,400-0.0020.0232.379
2019-10-2450.2250.250.2250.1900341,200-0.0020.0222.376
2019-10-2350.250.2150.2150.1900351,600-0.0020.0222.385
2019-10-2250.250.250.250.1800382,900-0.0020.0232.332
2019-10-2150.250.1950.250.1900503,000-0.0020.0232.329
2019-10-1850.1850.1950.1950.1700354,200-0.0020.0232.381
2019-10-1750.1750.1750.1750.1600383,800-0.0020.0222.372
2019-10-1650.1750.1650.1750.1500829,700-0.0020.0232.369
2019-10-1550.1750.1650.1750.15001,428,200-0.0020.0232.372
2019-10-1450.1750.1750.1750.1500333,200-0.0020.0222.381
2019-10-1150.1750.1550.1750.1500261,100-0.0020.0232.341
2019-10-1050.1850.1750.1850.1600275,100-0.0020.0222.356
2019-10-0950.1650.1850.1850.1500326,900-0.0020.0222.403
2019-10-0850.1750.1550.1750.1500286,900-0.0030.0222.4
2019-10-0750.1750.1750.1750.1600288,000-0.0030.0232.397
2019-10-0450.1650.1650.1650.1400409,500-0.0030.0222.394
2019-10-0350.1350.1650.1650.1300234,000-0.0030.0232.398
2019-10-0250.1450.1450.1450.1200408,600-0.0030.0222.389
2019-10-0150.1250.1350.1550.120.10201,314,800-0.0030.0232.386
2019-09-3050.1150.150.1150.100322,900-0.0030.0222.378
2019-09-2750.1150.1150.1150.0900185,600-0.0030.0222.407
2019-09-2650.1150.150.1150.0900155,400-0.0030.0232.404
2019-09-2550.1150.150.1150.0900289,600-0.0030.0232.375
2019-09-2450.0950.0950.150.0900949,400-0.0040.0222.373
2019-09-2350.0950.0950.0950.07002,216,700-0.0040.0222.395
2019-09-2050.0750.0750.0850.0500248,000-0.0040.0222.392
2019-09-1950.0750.0750.0750.0500222,400-0.0040.0222.395
2019-09-1850.0650.0750.0750.0400279,700-0.0040.0222.399
2019-09-1750.0550.0550.0550.0400242,700-0.0030.0222.389
2019-09-1650.0550.0550.0550.0300274,700-0.0030.0222.374
2019-09-1350.0550.0450.0550.0300924,200-0.0030.0222.37
2019-09-1250.0550.0550.0550.0400171,000-0.0030.0222.386
2019-09-1150.0350.0550.0550.0300499,800-0.0020.0222.403
2019-09-1050.0650.0550.0650.0400301,600-0.0020.0222.406
2019-09-0950.0650.0650.0650.0500258,600-0.0020.0222.416
2019-09-0650.0550.0550.0550.0400282,600-0.0020.0222.395
2019-09-0550.0550.0550.0550.0400333,400-0.0020.0222.398
2019-09-0450.0450.0350.0450.0300741,300-0.0020.0222.383
2019-09-0350.0450.0350.0450.030.1101,037,500-0.0020.0222.406
2019-08-3050.0150.0250.025000427,400-0.0020.0222.404
2019-08-2950.0150.0150.0249.9900237,100-0.0020.0212.397
2019-08-2850505049.9800181,400-0.0020.0212.401
2019-08-2750.0149.9950.0149.97001,659,000-0.0020.0212.398
2019-08-2649.995050.0149.9900196,000-0.0020.0222.409
2019-08-2349.99505049.9900703,500-0.0020.0222.393
2019-08-2249.9949.9949.9949.9800241,400-0.0020.0212.397
2019-08-2149.9749.9949.9949.9700269,700-0.0020.0212.401
2019-08-2049.9949.9949.9949.9700240,300-0.0020.0212.405
2019-08-1949.9849.9849.9849.9600185,700-0.0020.0222.403
2019-08-1649.9849.9749.9849.9500316,800-0.0020.0222.433
2019-08-1549.9549.9649.9649.94001,345,900-0.0020.0222.431
2019-08-1449.9549.9549.9549.9400130,800-0.0020.0222.415
2019-08-1349.9649.9549.9649.9300313,400-0.0020.0222.433
2019-08-1249.9549.9449.9549.9300238,700-0.0030.0222.417
2019-08-0949.9349.9449.9449.9300318,500-0.0030.0212.435
2019-08-0849.9449.9449.9449.9200391,500-0.0030.0212.439
2019-08-0749.9449.9449.9449.9300242,700-0.0030.0212.463
2019-08-0649.9349.9349.9349.9200973,300-0.0030.0222.441
2019-08-0549.9149.9349.9349.9100257,400-0.0030.0212.446
2019-08-0249.949.949.949.8900204,900-0.0030.0222.43
2019-08-0149.8749.949.9149.860.1140869,600-0.0030.0222.421
2019-07-3149.8649.8549.8749.8500399,500-0.0020.0212.406
2019-07-3049.8749.8749.8749.8500240,900-0.0030.0212.397
2019-07-2949.8649.8649.8649.8500194,300-0.0030.0212.388
2019-07-2649.8549.8649.8649.8400159,700-0.0030.0212.392
2019-07-2549.8649.8449.8649.8400161,500-0.0030.0212.383
2019-07-2449.8549.8549.8549.8400185,800-0.0030.0212.414
2019-07-2349.8549.8549.8549.8300184,800-0.0030.0212.418
2019-07-2249.8349.8449.8449.8300434,300-0.0030.0222.402
2019-07-1949.8349.8349.8349.8200213,800-0.0030.0212.4
2019-07-1849.8349.8349.8349.8100268,500-0.0030.0222.397
2019-07-1749.8249.8249.8249.800147,900-0.0030.0222.422
2019-07-1649.8249.8249.8249.8100166,100-0.0030.0222.413
2019-07-1549.7949.8149.8149.7800730,900-0.0030.0212.411
2019-07-1249.849.7949.849.7700449,600-0.0020.0212.395
2019-07-1149.849.849.849.7900575,300-0.0020.0212.406
2019-07-1049.7749.7849.7849.7700209,000-0.0020.0212.397
2019-07-0949.7649.7749.7749.7500229,200-0.0020.0212.408
2019-07-0849.7749.7549.7849.7500895,600-0.0020.0212.378
2019-07-0549.7949.7649.7949.7500316,300-0.0020.0212.382
2019-07-0349.7849.7949.7949.7600368,800-0.0020.0212.414
2019-07-0249.7749.7749.7749.7600235,000-0.0020.0212.413
2019-07-0149.7649.7649.7749.760.1150335,800-0.0020.0212.424
2019-06-2849.7649.7649.7649.7300226,100-0.0020.0212.426
2019-06-2749.7549.7549.7649.7400322,300-0.0020.0212.424
2019-06-2649.7649.7649.7649.7500189,100-0.0020.0212.436
2019-06-2549.7549.7649.7649.7400275,300-0.0020.0212.392
2019-06-2449.7449.7449.7449.7300238,800-0.0020.0212.383
2019-06-2149.7249.7449.7449.7100120,900-0.0020.0212.388
2019-06-2049.7449.7249.7449.7200277,100-0.0020.0212.379
2019-06-1949.7149.7149.7149.700347,100-0.0020.0212.377
2019-06-1849.6749.7149.7149.6700280,600-0.0020.0212.381
2019-06-1749.749.749.749.6900314,400-0.0020.0212.379
2019-06-1449.749.749.749.6800449,900-0.0020.0212.384
2019-06-1349.6649.6849.6849.6600462,600-0.0020.0212.375
2019-06-1249.6749.6649.6749.6500255,700-0.0020.0212.423
2019-06-1149.6749.6749.6749.6500170,900-0.0020.022.377
2019-06-1049.6749.6749.6749.6600175,400-0.0020.022.382
2019-06-0749.6449.6649.6649.6400144,600-0.0020.0212.38
2019-06-0649.6349.6549.6549.6300143,300-0.0020.022.378
2019-06-0549.6449.6549.6549.6400176,600-0.0020.022.383
2019-06-0449.6349.6449.6449.6200503,400-0.0030.022.381
2019-06-0349.6349.6349.6349.620.1230435,200-0.0030.022.379
2019-05-3149.649.6149.6149.5900277,200-0.0030.022.367
2019-05-3049.5749.649.649.5700332,100-0.0030.022.375
2019-05-2949.5949.5949.5949.5800264,400-0.0030.022.372
2019-05-2849.5849.5949.5949.5600236,500-0.0030.022.377
2019-05-2449.5749.5649.5849.5600151,100-0.0020.022.36
2019-05-2349.5549.5549.5649.5400152,200-0.0020.022.357
2019-05-2249.5449.5449.5549.540090,400-0.0020.022.332
2019-05-2149.5549.5449.5549.5300130,900-0.0030.022.336
2019-05-2049.5549.5449.5549.5300294,400-0.0020.022.341
2019-05-1749.5249.5349.5349.5200160,200-0.0030.022.338
2019-05-1649.5349.5349.5349.5100468,500-0.0030.022.342
2019-05-1549.5249.5249.5349.5100127,200-0.0030.022.339
2019-05-1449.5149.5149.5249.500178,600-0.0030.0192.336
2019-05-1349.549.5149.5149.500156,500-0.0030.0192.341
2019-05-1049.5149.4949.5149.4900157,200-0.0030.0192.338
2019-05-0949.4949.4949.549.4900249,200-0.0030.0192.342
2019-05-0849.4949.4949.4949.4800126,300-0.0030.022.347
2019-05-0749.549.4949.549.4700479,900-0.0030.022.359
2019-05-0649.4749.4849.4849.4600130,800-0.0030.022.356
2019-05-0349.4749.4549.4749.4500301,200-0.0030.0192.338
2019-05-0249.4749.4749.4749.4600332,300-0.0030.022.342
2019-05-0149.4749.4649.4749.450.1190318,500-0.0030.0192.34
2019-04-3049.4449.4549.4649.4400173,800-0.0030.022.349
2019-04-2949.4649.4549.4649.4400153,700-0.0030.022.353
2019-04-2649.4549.4449.4549.4400176,900-0.0030.022.351
2019-04-2549.4349.4449.4449.4200291,300-0.0030.022.394
2019-04-2449.4249.4149.4349.4100337,400-0.0030.022.376
2019-04-2349.4249.4249.4249.400125,000-0.0030.022.403
2019-04-2249.449.449.4149.400149,600-0.0030.0192.393
2019-04-1849.3949.449.449.3800103,400-0.0030.0192.406
2019-04-1749.3849.3849.3949.3700293,000-0.0030.0192.403
2019-04-1649.3749.3849.3849.3700160,900-0.0030.0192.407
2019-04-1549.3949.3649.3949.3600252,400-0.0030.0192.327
2019-04-1249.3649.3749.3749.3500343,000-0.0030.0192.339
2019-04-1149.3649.3749.3849.3600207,000-0.0030.0192.344
2019-04-1049.3849.3749.3849.3600470,000-0.0030.0192.345
2019-04-0949.3549.3649.3749.3400347,900-0.0030.0192.826
2019-04-0849.3449.3449.3549.3400259,100-0.0030.0192.332
2019-04-0549.3549.3549.3549.3300268,000-0.0030.0192.344
2019-04-0449.3449.3449.3549.3300145,200-0.0030.0192.349
2019-04-0349.3549.3349.3549.3300215,400-0.0030.0192.346
2019-04-0249.3449.3549.3549.3200535,200-0.0020.0192.437
2019-04-0149.3249.3349.3349.310.1250620,200-0.0020.0192.348
2019-03-2949.3349.3149.3349.3100227,000-0.0030.0182.345
2019-03-2849.3349.3249.3449.3200253,600-0.0020.0192.357
2019-03-2749.3349.3449.3449.3200246,500-0.0020.0192.378
2019-03-2649.3349.3249.3349.3100269,500-0.0020.0192.368
2019-03-2549.2949.3249.3249.2900861,000-0.0020.0192.397
2019-03-2249.2849.2949.2949.2800177,900-0.0020.0192.395
2019-03-2149.2949.2749.2949.2700215,300-0.0020.0192.392
2019-03-2049.2849.2749.2849.2600239,000-0.0020.0192.349
2019-03-1949.2849.2649.2849.2600164,500-0.0020.0192.346
2019-03-1849.2649.2749.2849.2500161,600-0.0020.0192.359
2019-03-1549.2449.2549.2649.2400201,500-0.0020.0192.348
2019-03-1449.2349.2449.2549.2300213,500-0.0020.0182.426
2019-03-1349.2449.2349.2549.2200339,600-0.0020.0192.342
2019-03-1249.2249.2349.2449.2200376,100-0.0020.0192.347
2019-03-1149.2449.2249.2449.2200257,900-0.0020.0182.425
2019-03-0849.2249.2349.2349.2100435,000-0.0020.0192.357
2019-03-0749.2249.2149.2249.200451,300-0.0020.0182.345
2019-03-0649.249.2149.2149.1900186,700-0.0020.0182.35
2019-03-0549.1949.249.249.1900228,100-0.0020.0182.339
2019-03-0449.1949.1949.249.1800238,300-0.0020.0182.336
2019-03-0149.1949.1949.1949.170.1160441,500-0.0010.0182.341
2019-02-2849.1849.1749.1849.1600291,300-0.0010.0182.336
2019-02-2749.1849.1849.1949.1600310,800-0.0010.0182.357
2019-02-2649.1749.1649.1749.1500417,900-0.0010.0172.346
2019-02-2549.1449.1549.1649.1400288,100-0.0010.0182.392
2019-02-2249.1649.1549.1649.1400336,800-0.0010.0192.397
2019-02-2149.1649.1549.1649.1300266,300-0.0010.0192.402
2019-02-2049.1349.1449.1449.1200617,700-0.0010.0192.349
2019-02-1949.1449.1249.1449.1100445,600-00.0172.337
2019-02-1549.1349.1249.1349.1100230,800-00.0172.342
2019-02-1449.1149.1249.1249.100223,200-00.0172.347
2019-02-1349.1249.149.1249.0900249,2000.0020.0182.335
2019-02-1249.149.1149.1149.0800591,9000.0020.0182.339
2019-02-1149.0949.0949.0949.0700518,4000.0020.0182.319
2019-02-0849.0749.0749.0949.0700203,5000.0020.0182.315
2019-02-0749.0949.0949.0949.0600301,6000.0020.0182.336
2019-02-0649.0649.0549.0749.0500177,5000.0020.0182.307
2019-02-0549.0649.0649.0649.0500141,4000.0020.0182.32
2019-02-0449.0649.0549.0649.0300297,2000.0020.0182.325
2019-02-0149.0349.0549.0749.030.11301,234,9000.0020.0182.363
2019-01-3149.0549.0549.0549.0300332,6000.0020.0182.384
2019-01-3049.0149.0349.0349.0100188,3000.0020.0182.372
2019-01-2949.0149.0149.034900183,0000.0020.0182.359
2019-01-28494949.024900286,8000.0020.0182.372
2019-01-2549.014949.0148.9900215,1000.0020.0182.386
2019-01-2449494948.9800144,0000.0020.0182.39
2019-01-2348.9948.9848.9948.9600297,7000.0020.0182.386
2019-01-2248.9748.9748.9848.9700169,7000.0020.0182.365
2019-01-1848.9648.9748.9748.9400277,5000.0020.0172.378
2019-01-1748.9648.9748.9748.9500132,9000.0020.0172.382
2019-01-1648.9548.9548.9548.9200352,9000.0020.0162.378
2019-01-1548.9448.9448.9548.9200194,3000.0020.0162.374
2019-01-1448.9248.9348.9348.9100130,7000.0020.0162.37
2019-01-1148.9248.9148.9248.900210,6000.0020.0162.356
2019-01-1048.9148.9148.9248.8800423,1000.0020.0162.36
2019-01-0948.9148.9148.9148.8800231,9000.0020.0162.373
2019-01-0848.948.8948.948.8800184,3000.0030.0152.36
2019-01-0748.8948.948.948.8900270,7000.0030.0152.381
2019-01-0448.948.8948.948.8700219,3000.0030.0152.377
2019-01-0348.8948.8948.948.8600315,5000.0020.0172.381
2019-01-0248.8848.8648.8848.8500367,7000.0020.0172.358
2018-12-3148.8848.8748.8848.8500224,4000.0030.0152.371
2018-12-2848.8648.8648.8748.8400519,1000.0030.0152.366
2018-12-2748.8448.8548.8648.8200385,2000.0030.0152.37
2018-12-2648.8648.8348.8648.8100431,8000.0030.0152.356
2018-12-2448.8348.8448.8448.8200573,8000.0030.0162.378
2018-12-2148.8548.8348.8548.8100806,0000.0040.0162.373
2018-12-2048.8248.8248.8248.7800512,9000.0040.0162.368
2018-12-1948.8148.8248.8248.800333,8000.0040.0152.39
2018-12-1848.8148.7948.8148.780.0980256,3000.0040.0152.367
2018-12-1748.848.7948.848.7700444,9000.0040.0152.372
2018-12-1448.7948.7748.7948.7600386,4000.0050.0152.356
2018-12-1348.7748.7748.7848.7600203,9000.0050.0152.361
2018-12-1248.7748.7748.7748.7600421,5000.0040.0152.365
2018-12-1148.7748.7648.7748.7600164,3000.0040.0152.36
2018-12-1048.7748.7648.7748.7600420,9000.0040.0152.365
2018-12-0748.7648.7748.7748.7500283,0000.0040.0152.378
2018-12-0648.7748.7648.7748.7600260,4000.0050.0152.374
2018-12-0448.7648.7648.7648.7600301,3000.0050.0152.378
2018-12-0348.7648.7548.7648.740.1070286,3000.0050.0142.365
2018-11-3048.7648.7348.7648.7300134,3000.0050.0142.354
2018-11-2948.7448.7648.7748.7400162,7000.0050.0152.385
2018-11-2848.7548.7548.7648.7300133,4000.0050.0152.381
2018-11-2748.7248.7548.7548.7200134,9000.0050.0152.386
2018-11-2648.7548.7448.7548.7300123,8000.0050.0152.381
2018-11-2348.7448.7548.7648.7200121,3000.0050.0152.395
2018-11-2148.7548.7448.7548.7100366,4000.0050.0152.391
2018-11-2048.7348.7448.7448.7200368,1000.0050.0152.396
2018-11-1948.7448.7448.7448.7300322,3000.0050.0152.401
2018-11-1648.848.7448.848.7200128,3000.0050.0142.407
2018-11-1548.7348.748.7348.700149,3000.0050.0152.374
2018-11-1448.6948.6948.7248.6900210,3000.0040.0142.37
2018-11-1348.6948.748.748.6900106,2000.0040.0142.384
2018-11-1248.7148.748.7148.6900123,4000.0040.0142.388
2018-11-0948.748.6848.748.6800117,7000.0040.0142.374
2018-11-0848.6948.6948.6948.6800237,9000.0040.0152.388
2018-11-0748.6848.6948.6948.6700244,8000.0040.0152.393
2018-11-0648.6848.6748.6848.6700115,8000.0040.0142.379
2018-11-0548.6948.6848.6948.6700173,6000.0040.0142.394
2018-11-0248.6748.6748.6848.6600204,3000.0040.0142.389
2018-11-0148.6848.6648.6848.660.1010200,4000.0040.0142.385
2018-10-3148.6648.6748.6748.6600174,7000.0040.0142.398
2018-10-3048.6548.6748.6748.650084,5000.0050.0142.403
2018-10-2948.6648.6648.6748.6500106,9000.0050.0142.399
2018-10-2648.6548.6648.6648.6400181,2000.0040.0142.404
2018-10-2548.6648.6448.6648.640071,7000.0050.0142.39
2018-10-2448.6648.6448.6648.6400140,5000.0050.0142.395
2018-10-2348.6448.6448.6648.6300149,5000.0050.0142.4
2018-10-2248.6548.6348.6548.630057,7000.0050.0142.395
2018-10-1948.6548.6348.6548.6200707,2000.0050.0142.4
2018-10-1848.6348.6448.6448.6300287,6000.0050.0142.415
2018-10-1748.6448.6448.6448.6200102,6000.0050.0142.421
2018-10-1648.6348.6348.6448.620091,4000.0050.0142.416
2018-10-1548.6348.6248.6348.5900220,0000.0050.0142.412
2018-10-1248.6148.6348.6348.600217,0000.0050.0142.427
2018-10-1148.6148.6248.6248.600158,9000.0050.0142.423
2018-10-1048.6148.648.6148.600171,9000.0050.0142.409
2018-10-0948.648.6148.6148.590071,7000.0050.0142.424
2018-10-0848.6348.648.6348.5900251,3000.0050.0142.42
2018-10-0548.5948.648.6148.5700152,8000.0050.0142.425
2018-10-0448.6148.648.6148.590036,8000.0050.0142.431
2018-10-0348.648.5948.648.5800107,6000.0050.0132.427


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC