iShares Short Maturity Bond (NEAR)
Peak: 0%   12m: 3.13%   6m: 1.6%   ytd: 3.03%   div: 2.66%   beta: -0.001   alpha: 0.022   s: 2.483 (98.43)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1850.350.3150.3150.29001,441,917-0.0010.0222.483
2019-10-1750.350.350.3150.29001,615,000-0.0010.0212.468
2019-10-1650.2950.2950.350.28001,412,200-0.0010.0212.452
2019-10-1550.2950.2850.2950.2800866,000-0.0010.0212.418
2019-10-1450.2950.2950.350.2800831,600-0.0010.0222.464
2019-10-1150.2950.2850.2950.2800926,500-0.0010.0212.473
2019-10-1050.2950.2950.2950.28001,349,900-0.0010.0212.489
2019-10-0950.2950.2850.2950.2800892,500-0.0010.0212.48
2019-10-0850.2850.2950.2950.2800854,700-0.0010.0212.489
2019-10-0750.2850.2850.2850.2700860,600-0.0010.0212.493
2019-10-0450.2850.2750.2850.26002,797,700-0.0010.0212.502
2019-10-0350.2650.2750.2750.25004,277,000-0.0010.0212.493
2019-10-0250.2550.2550.2550.24003,091,000-0.0010.0212.478
2019-10-0150.2350.2550.2550.220.106011,687,000-0.0010.0212.494
2019-09-3050.2450.2350.2450.22003,027,900-0.0010.0212.487
2019-09-2750.2250.2350.2350.21001,883,800-0.0010.0212.49
2019-09-2650.2150.2250.2250.2100639,400-0.0010.0212.494
2019-09-2550.2150.2150.2250.21001,127,600-0.0010.0212.504
2019-09-2450.2150.2150.2250.2001,323,700-0.0010.0212.501
2019-09-2350.250.2150.2150.200879,000-00.0212.53
2019-09-2050.1950.250.250.1800859,400-00.0212.527
2019-09-1950.1950.1950.1950.1800540,200-00.0212.499
2019-09-1850.1750.1850.1950.1700597,300-00.0212.521
2019-09-1750.1650.1850.1850.1600668,900-00.0212.512
2019-09-1650.1650.1650.1650.15001,043,900-00.0212.509
2019-09-1350.1650.1650.1750.1500690,600-00.0212.513
2019-09-1250.1550.1750.1750.1500585,000-00.0212.522
2019-09-1150.1650.1550.1750.1500779,800-00.0212.513
2019-09-1050.1550.1750.1750.1500551,500-00.0212.517
2019-09-0950.1650.1550.1650.14001,170,900-00.0212.508
2019-09-0650.1550.1650.1650.14001,145,100-00.0212.531
2019-09-0550.1450.1650.1650.1400905,700-00.0212.515
2019-09-0450.1450.1550.1550.14001,492,800-00.0212.5
2019-09-0350.1450.1450.1550.130.11201,159,500-00.0212.51
2019-08-3050.1250.1350.1350.1200508,500-00.0212.526
2019-08-2950.1150.1250.1350.1100937,600-00.0212.494
2019-08-2850.1250.1250.1350.1100711,900-00.0212.505
2019-08-2750.1250.1250.1250.1100994,200-00.0212.508
2019-08-2650.1150.1250.1350.1100980,300-00.0212.519
2019-08-2350.0950.1150.1150.0900714,200-00.0212.529
2019-08-2250.150.150.150.0900427,300-00.0212.514
2019-08-2150.150.150.150.09001,007,300-00.0212.518
2019-08-2050.0950.0950.150.0900649,900-00.022.515
2019-08-1950.0850.0850.150.0800803,500-00.022.506
2019-08-1650.0650.0750.0850.06001,015,400-00.0212.497
2019-08-1550.0650.0750.0850.0600921,900-00.022.494
2019-08-1450.0650.0650.0750.0600571,500-00.0212.498
2019-08-1350.0550.0750.0750.0500498,200-00.0212.508
2019-08-1250.0450.0750.0750.0400740,300-00.0212.519
2019-08-0950.0650.0650.0650.0400797,700-00.0212.523
2019-08-0850.0550.0650.0650.0400609,900-00.0212.521
2019-08-0750.0650.0450.0650.0400601,600-00.0212.519
2019-08-0650.0450.0650.0650.04001,531,000-00.0212.543
2019-08-0550.0650.0550.0650.0400888,600-00.0212.541
2019-08-0250.0350.0450.0450.02001,063,100-00.0212.525
2019-08-0149.9950.0250.0349.980.11502,127,600-00.022.51
2019-07-315049.985049.97001,932,000-00.022.503
2019-07-3050505049.9900517,500-00.022.52
2019-07-2949.9949.995049.9800669,800-00.022.517
2019-07-2649.9849.9949.9949.9800674,100-00.022.528
2019-07-2549.9949.9849.9949.9700817,300-00.022.539
2019-07-2449.9949.9849.9949.96001,468,800-00.022.523
2019-07-2349.9849.9849.9849.9700807,500-00.022.528
2019-07-2249.9849.9749.9849.9600561,600-00.022.525
2019-07-1949.9749.9749.9749.9600565,100-00.022.523
2019-07-1849.9549.9649.9649.9500657,100-00.022.521
2019-07-1749.9549.9549.9649.94001,049,400-00.022.539
2019-07-1649.9549.9549.9549.9400605,800-00.0212.522
2019-07-1549.9449.9549.9549.9300467,700-00.0212.52
2019-07-1249.9349.9349.9349.9200643,100-00.022.531
2019-07-1149.9249.9349.9349.91001,249,500-00.022.529
2019-07-1049.9149.9149.9149.89001,074,60000.022.527
2019-07-0949.949.9149.9249.9001,129,70000.022.538
2019-07-0849.9149.949.9149.8900652,70000.022.543
2019-07-0549.949.949.949.8900967,40000.022.54
2019-07-0349.8949.8949.949.8900733,50000.022.538
2019-07-0249.8949.8849.949.88005,335,30000.022.521
2019-07-0149.949.949.949.880.11501,670,50000.022.532
2019-06-2849.8849.8849.8949.86001,350,20000.022.532
2019-06-2749.8849.8849.8849.8700705,70000.022.537
2019-06-2649.8749.8849.8849.8700474,2000.0010.022.549
2019-06-2549.8849.8849.8849.87001,063,7000.0010.022.554
2019-06-2449.8649.8749.8749.8600849,7000.0010.022.552
2019-06-2149.8649.8549.8749.8500864,8000.0010.022.55
2019-06-2049.8349.8649.8749.8300693,3000.0010.022.569
2019-06-1949.8249.8449.8449.8200492,5000.0010.022.56
2019-06-1849.8249.8349.8349.8200919,1000.0010.022.565
2019-06-1749.8249.8349.8349.8200795,0000.0010.022.563
2019-06-1449.8149.8249.8249.800670,0000.0010.022.576
2019-06-1349.7849.849.849.78001,233,8000.0010.022.56
2019-06-1249.7749.7949.7949.77002,055,3000.0010.0192.565
2019-06-1149.7949.7749.7949.7700615,2000.0010.0192.555
2019-06-1049.7749.7749.7949.7700902,6000.0010.0192.56
2019-06-0749.7749.7849.7849.7700556,9000.0010.0192.572
2019-06-0649.7749.7749.7849.76001,276,1000.0010.0192.562
2019-06-0549.7849.7549.7849.75003,342,5000.0010.022.553
2019-06-0449.7749.7749.7849.76001,599,6000.0010.022.572
2019-06-0349.7349.7549.7549.730.1201,836,0000.0010.022.578
2019-05-3149.7249.7449.7449.72002,247,2000.0010.022.554
2019-05-3049.7249.7249.7249.7100694,2000.0010.022.54
2019-05-2949.7249.7249.7249.71001,400,4000.0010.0192.538
2019-05-2849.749.7149.7149.6900714,7000.0010.022.528
2019-05-2449.749.749.749.6900367,2000.0010.0192.569
2019-05-2349.6849.6949.6949.6800508,6000.0010.0192.537
2019-05-2249.6849.6749.6849.6700842,5000.0010.0192.519
2019-05-2149.6749.6849.6849.6700492,6000.0010.0192.531
2019-05-2049.6749.6749.6849.6600513,2000.0010.0192.528
2019-05-1749.6749.6749.6749.6600756,3000.0010.0192.54
2019-05-1649.6549.6749.6749.6500789,7000.0010.0192.552
2019-05-1549.6649.6649.6649.6500603,9000.0010.0192.549
2019-05-1449.6349.6649.6649.63001,805,1000.0010.0192.569
2019-05-1349.6449.6349.6549.6300790,0000.0010.0192.559
2019-05-1049.6349.6349.6449.6200672,2000.0010.0192.556
2019-05-0949.6349.6349.6349.6200713,7000.0010.0192.56
2019-05-0849.6249.6249.6349.61001,098,7000.0010.0192.565
2019-05-0749.6149.6149.6249.6001,838,2000.0010.0192.563
2019-05-0649.649.649.6149.600508,1000.0010.0192.575
2019-05-0349.649.649.649.5900589,7000.0010.0192.564
2019-05-0249.649.649.649.5900486,9000.0010.0192.584
2019-05-0149.5949.649.649.580.11901,959,0000.0010.0192.582
2019-04-3049.5849.5749.5849.57001,914,8000.0010.0192.57
2019-04-2949.5749.5649.5849.56001,024,9000.0010.0192.583
2019-04-2649.5549.5649.5649.5500610,2000.0010.0192.61
2019-04-2549.5549.5549.5549.54001,029,8000.0010.0192.577
2019-04-2449.5349.5549.5549.53003,026,5000.0010.0192.59
2019-04-2349.5449.5349.5449.5200737,5000.0010.0192.579
2019-04-2249.5249.5249.5349.5200541,1000.0010.0192.584
2019-04-1849.5249.5249.5249.5100552,7000.0010.0192.597
2019-04-1749.5149.549.5149.500529,0000.0010.0192.624
2019-04-1649.549.4949.549.49001,191,6000.0010.0192.575
2019-04-1549.549.4849.549.4800900,3000.0010.0192.58
2019-04-1249.4949.4949.4949.4800704,2000.0010.0192.607
2019-04-1149.4749.4849.4849.47001,810,4000.0010.0192.581
2019-04-1049.4949.4749.4949.47001,611,4000.0010.0192.563
2019-04-0949.4649.4649.4749.46005,828,7000.0010.0192.567
2019-04-0849.4649.4749.4749.4600658,4000.0010.0182.587
2019-04-0549.4549.4749.4749.45001,108,0000.0010.0192.584
2019-04-0449.4549.4649.4649.44001,088,4000.0010.0192.613
2019-04-0349.4549.4349.4549.4300739,2000.0010.0182.586
2019-04-0249.4549.4549.4549.44001,757,5000.0010.0182.607
2019-04-0149.4449.4449.4449.430.11801,154,8000.0010.0182.604
2019-03-2949.4349.4449.4449.4300894,4000.0010.0182.632
2019-03-2849.4549.4449.4549.43001,765,2000.0010.0182.645
2019-03-2749.4249.4449.4449.42001,446,6000.0010.0182.627
2019-03-2649.4349.4349.4349.41001,443,9000.0010.0182.632
2019-03-2549.4149.4149.4149.400799,1000.0010.0182.614
2019-03-2249.3949.3949.3949.3800679,5000.0010.0182.611
2019-03-2149.3749.3949.3949.3700588,4000.0010.0182.632
2019-03-2049.3749.3749.3749.3600757,6000.0010.0182.597
2019-03-1949.3649.3649.3749.3500951,5000.0010.0182.594
2019-03-1849.3649.3649.3649.3500770,8000.0010.0182.591
2019-03-1549.3449.3449.3549.3300817,5000.0010.0182.579
2019-03-1449.3449.3449.3449.3300951,2000.0010.0182.584
2019-03-1349.3249.3349.3349.3200912,6000.0010.0182.588
2019-03-1249.3249.3249.3349.3100775,2000.0010.0182.577
2019-03-1149.3249.3249.3249.3100598,6000.0010.0182.597
2019-03-0849.3149.2949.3149.2900962,5000.0010.0182.586
2019-03-0749.349.2949.349.2800921,7000.0010.0182.582
2019-03-0649.2849.2949.2949.27002,143,8000.0010.0182.627
2019-03-0549.2849.2849.2849.27001,007,6000.0010.0182.615
2019-03-0449.2649.2749.2749.2600984,0000.0010.0172.57
2019-03-0149.2749.2649.2749.250.1201,843,50000.0172.575
2019-02-2849.2549.2649.2649.2400745,20000.0172.603
2019-02-2749.2449.2549.2549.2400738,00000.0172.575
2019-02-2649.2449.2449.2449.23001,158,70000.0172.571
2019-02-2549.2349.2349.2449.23001,163,10000.0172.608
2019-02-2249.2349.2349.2349.2100748,80000.0172.579
2019-02-2149.2249.2249.2349.2100882,50000.0172.583
2019-02-2049.2249.2149.2249.200997,60000.0172.587
2019-02-1949.2149.249.2149.1900905,60000.0172.583
2019-02-1549.1949.1949.249.18001,409,70000.0172.578
2019-02-1449.1749.1849.1949.17003,141,90000.0172.591
2019-02-1349.1749.1849.1949.16003,248,40000.0172.586
2019-02-1249.1949.1849.1949.1700744,70000.0172.59
2019-02-1149.1749.1849.1849.1700745,00000.0172.594
2019-02-0849.1749.1749.1749.1500870,30000.0172.606
2019-02-0749.1649.1649.1649.1400616,60000.0172.594
2019-02-0649.1449.1549.1549.13005,064,30000.0172.589
2019-02-0549.1449.1249.1449.12001,371,0000.0010.0162.559
2019-02-0449.1249.1349.1349.11001,159,5000.0010.0162.579
2019-02-0149.1149.1149.1149.090.11101,113,7000.0010.0162.575
2019-01-3149.0849.0949.0949.0700759,3000.0010.0162.556
2019-01-3049.0749.0649.0749.0500889,4000.0010.0162.543
2019-01-2949.0549.0549.0649.0400661,9000.0010.0162.545
2019-01-2849.0449.0449.0449.0300698,0000.0010.0162.54
2019-01-2549.0349.0349.0449.01001,211,30000.0162.559
2019-01-2448.9949.0249.0248.99001,382,30000.0162.537
2019-01-2348.9848.9948.9948.97001,678,000-00.0152.514
2019-01-2248.9648.9648.9848.95001,710,500-00.0152.49
2019-01-1848.9348.9648.9648.93001,867,200-00.0152.492
2019-01-1748.9248.9348.9448.92001,557,300-00.0152.502
2019-01-1648.9448.9148.9448.9002,368,100-0.0010.0152.47
2019-01-1548.9248.9148.9248.89005,603,100-0.0010.0152.463
2019-01-1448.948.9148.9148.8900717,700-0.0010.0152.464
2019-01-1148.8948.8948.8948.8700833,600-0.0010.0152.457
2019-01-1048.8848.8848.8848.8600613,700-0.0010.0152.475
2019-01-0948.8748.8748.8748.85001,473,700-0.0010.0152.46
2019-01-0848.8648.8648.8748.85004,944,100-0.0010.0152.469
2019-01-0748.8648.8548.8648.8400956,800-0.0010.0152.453
2019-01-0448.8748.8648.8748.85001,038,300-0.0010.0152.454
2019-01-0348.8448.8548.8648.84001,153,500-00.0152.455
2019-01-0248.8448.8448.8648.84005,550,900-00.0152.448
2018-12-3148.8548.8348.8548.83001,496,400-00.0152.44
2018-12-2848.8348.8548.8548.83001,703,100-00.0152.458
2018-12-2748.8348.8348.8348.81001,860,900-00.0152.46
2018-12-2648.8348.8248.8448.82001,183,900-00.0152.452
2018-12-2448.8148.8248.8248.800928,30000.0152.457
2018-12-2148.8248.8148.8248.8002,131,00000.0152.441
2018-12-2048.848.848.8248.8001,318,20000.0152.433
2018-12-1948.7948.8148.8148.79001,521,700-00.0152.434
2018-12-1848.8148.848.8148.780.09102,214,000-00.0152.426
2018-12-1748.7948.7948.848.78001,106,400-00.0152.409
2018-12-1448.7748.7848.7948.76001,304,100-0.0010.0142.436
2018-12-1348.7748.7648.7748.75001,006,400-00.0142.402
2018-12-1248.7648.7848.7848.7600882,000-00.0142.411
2018-12-1148.7748.7848.7948.77001,147,200-00.0152.403
2018-12-1048.7748.7848.7948.77001,100,700-00.0142.404
2018-12-0748.7848.848.848.78001,598,000-00.0142.439
2018-12-0648.848.8148.8248.8001,470,800-00.0152.44
2018-12-0448.8148.8348.8348.81001,895,100-00.0152.465
2018-12-0348.8148.8248.8348.810.1010836,20000.0152.466
2018-11-3048.8348.8348.8348.8200944,10000.0152.475
2018-11-2948.8248.8348.8448.82001,366,10000.0152.472
2018-11-2848.8348.8348.8348.8200532,80000.0152.475
2018-11-2748.8348.8348.8348.8100949,40000.0152.477
2018-11-2648.8248.8248.8248.8100625,30000.0152.478
2018-11-2348.8248.8248.8248.800608,50000.0152.471
2018-11-2148.8148.848.8248.8001,438,50000.0152.488
2018-11-2048.8148.8348.8348.81001,366,10000.0152.507
2018-11-1948.8248.8348.8348.8100981,10000.0152.517
2018-11-1648.8348.8248.8348.81004,732,80000.0152.51
2018-11-1548.8348.8348.8448.8200739,40000.0152.53
2018-11-1448.8448.8348.8448.8300847,00000.0152.54
2018-11-1348.8248.8448.8448.82001,080,70000.0152.56
2018-11-1248.8248.8248.8348.8100567,60000.0152.545
2018-11-0948.8248.8248.8248.8100585,20000.0152.547
2018-11-0848.8248.8248.8248.8100870,90000.0152.54
2018-11-0748.8248.8248.8248.8002,821,00000.0152.542
2018-11-0648.8248.8148.8248.81001,222,60000.0152.553
2018-11-0548.7948.8148.8148.79001,342,30000.0152.556
2018-11-0248.8148.848.8248.79002,044,00000.0152.567
2018-11-0148.8148.8148.8148.80.110944,50000.0152.551
2018-10-3148.8248.848.8248.8001,995,70000.0152.554
2018-10-3048.848.8248.8248.800948,30000.0152.582
2018-10-2948.8148.848.8148.79001,197,80000.0152.568
2018-10-2648.848.7948.848.78001,017,200-00.0152.57
2018-10-2548.848.7948.848.7900657,600-00.0152.581
2018-10-2448.7748.7848.7948.7700573,100-00.0152.584
2018-10-2348.7748.7948.7948.77001,388,500-0.0010.0152.612
2018-10-2248.7848.7848.7848.7600854,400-0.0010.0152.598
2018-10-1948.7848.7648.7848.7600792,400-0.0010.0152.583
2018-10-1848.7848.7848.7848.7700714,400-0.0010.0152.62
2018-10-1748.7948.7848.848.7700788,800-0.0010.0152.632
2018-10-1648.7848.848.848.7800811,100-0.0010.0152.661
2018-10-1548.7948.7848.848.7700791,400-0.0010.0152.646
2018-10-1248.7748.7848.7948.7700898,900-0.0010.0152.649
2018-10-1148.7748.7748.7948.77001,808,900-0.0010.0152.635
2018-10-1048.7948.7948.7948.76001,262,900-0.0010.0152.682
2018-10-0948.7848.7948.7948.77001,208,200-0.0010.0152.694
2018-10-0848.7848.7648.7948.76001,851,500-0.0020.0152.662
2018-10-0548.7848.7848.7848.7600749,000-0.0020.0152.674
2018-10-0448.7748.7848.7848.76001,732,600-0.0020.0152.678
2018-10-0348.7848.7848.7848.7700798,000-0.0020.0152.681
2018-10-0248.7848.7848.7848.77002,620,400-0.0020.0152.686
2018-10-0148.7648.7748.7748.750.10101,052,100-0.0020.0152.682
2018-09-2848.7648.7748.7748.74001,044,800-0.0020.0152.686
2018-09-2748.7648.7648.7648.7500693,200-0.0020.0152.681
2018-09-2648.7548.7648.7648.7400565,700-0.0020.0152.686
2018-09-2548.7548.7448.7548.7300696,100-0.0020.0152.673
2018-09-2448.7248.7448.7448.7200523,100-0.0020.0152.677
2018-09-2148.7548.7248.7548.7100789,500-0.0020.0152.664
2018-09-2048.7348.7448.7548.7300623,800-0.0020.0152.686
2018-09-1948.7248.7548.7548.7200759,900-0.0020.0152.7
2018-09-1848.7248.7348.7348.7200505,900-0.0020.0152.687
2018-09-1748.7348.7348.7348.7200498,800-0.0020.0152.692
2018-09-1448.7348.7248.7348.7100400,300-0.0020.0152.687
2018-09-1348.748.7248.7248.700675,000-0.0020.0152.692
2018-09-1248.7148.7148.7148.700755,200-0.0020.0152.688
2018-09-1148.7148.7148.7148.6900641,400-0.0020.0152.693
2018-09-1048.748.748.748.6900465,700-0.0020.0152.688
2018-09-0748.7248.7148.7248.6900577,900-0.0020.0152.702
2018-09-0648.6948.7148.7148.6900810,700-0.0020.0152.707
2018-09-0548.748.748.748.6900972,200-0.0020.0152.703
2018-09-0448.7148.748.7148.690.1060519,200-0.0020.0142.708
2018-08-3148.748.7148.7148.6800350,900-0.0010.0152.717
2018-08-3048.6948.748.748.6700507,300-0.0010.0152.713
2018-08-2948.6848.6948.6948.6600723,800-0.0010.0152.709
2018-08-2848.6748.6848.6848.6600921,300-0.0010.0152.705
2018-08-2748.6648.6648.6848.6500646,100-0.0020.0142.691
2018-08-2448.6848.6648.6848.6600367,200-0.0020.0142.696
2018-08-2348.6748.6848.6848.6500518,900-0.0010.0142.719
2018-08-2248.6648.6648.6748.6400738,300-0.0020.0142.706
2018-08-2148.6648.6648.6748.6500406,000-0.0020.0142.711
2018-08-2048.6548.6648.6648.6400516,400-0.0020.0142.716
2018-08-1748.6448.6548.6548.6300566,900-0.0020.0142.712
2018-08-1648.6348.6448.6448.6200586,800-0.0020.0142.707
2018-08-1548.6348.6248.6348.6100545,800-0.0020.0142.693
2018-08-1448.6148.6248.6348.6100520,800-0.0020.0142.698
2018-08-1348.648.648.6148.5900413,200-0.0020.0142.684


Copyright (c) 2005 - 2019 by Lukasz Tomicki