iShares Short Maturity Bond (NEAR)
Peak: 0%   12m: 3.61%   6m: 1.44%   ytd: 3.46%   div: 2.66%   beta: -0.001   alpha: 0.022   s: 2.49 (98.14)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1350.2950.3150.3150.2800766,235-0.0010.0222.49
2019-12-1250.2950.2950.350.2800545,138-0.0010.0222.493
2019-12-1150.2950.2950.2950.28001,082,533-0.0010.0222.501
2019-12-1050.2850.2950.2950.27002,036,555-0.0010.0222.492
2019-12-0950.2750.2750.2850.2700735,921-0.0010.0222.477
2019-12-0650.2650.2750.2750.2600950,300-0.0010.0222.479
2019-12-0550.2750.2750.2750.2600991,200-0.0010.0222.488
2019-12-0450.2750.2750.2750.2600483,300-0.0010.0222.473
2019-12-0350.2650.2650.2650.2500728,300-0.0010.0222.47
2019-12-0250.2550.2650.2650.230.101,950,600-0.0010.0222.466
2019-11-2950.2350.2350.2350.2200481,200-0.0010.0222.439
2019-11-2750.2450.2250.2450.22001,682,700-0.0010.0222.45
2019-11-2650.2250.2250.2450.2200646,200-0.0010.0222.465
2019-11-2550.2350.2350.2350.21001,400,200-0.0010.0222.461
2019-11-2250.2350.2350.2350.2200889,400-0.0010.0222.482
2019-11-2150.2150.2150.2350.2100547,900-0.0010.0222.473
2019-11-2050.2250.250.2250.2002,058,200-0.0010.0222.458
2019-11-1950.250.2150.2150.200906,000-0.0010.0222.472
2019-11-1850.2150.2150.2150.200752,700-0.0010.0222.463
2019-11-1550.250.2150.2150.1900917,500-0.0010.0222.484
2019-11-1450.250.250.250.1900668,100-0.0010.0222.481
2019-11-1350.1950.1950.250.1800792,600-0.0010.0222.471
2019-11-1250.1950.1950.1950.1800562,700-0.0010.0222.48
2019-11-1150.1950.1950.1950.1800474,600-0.0010.0222.483
2019-11-0850.1850.1850.1850.1600534,500-0.0010.0222.474
2019-11-0750.1750.1850.1850.16001,175,500-0.0010.0222.483
2019-11-0650.1650.1650.1650.1500782,600-0.0010.0222.468
2019-11-0550.1750.1550.1750.15002,545,500-0.0010.0222.458
2019-11-0450.1650.1750.1750.1600971,200-0.0010.0222.479
2019-11-0150.1550.1750.1750.150.11103,278,300-0.0010.0222.488
2019-10-3150.1450.1550.1550.1300841,200-0.0010.0222.475
2019-10-3050.1350.1450.1450.1200568,500-0.0010.0222.466
2019-10-2950.1350.1350.1350.1200509,700-0.0010.0222.456
2019-10-2850.1350.1350.1350.1200682,600-0.0010.0222.465
2019-10-2550.1350.1350.1350.1200733,400-0.0010.0222.456
2019-10-2450.1250.1250.1350.1100757,900-0.0010.0212.453
2019-10-2350.1250.1250.1250.1100577,900-0.0010.0222.468
2019-10-2250.150.1250.1250.100790,800-0.0010.0212.452
2019-10-2150.1150.1150.1150.100910,800-0.0010.0222.443
2019-10-1850.0950.150.150.08001,441,900-0.0010.0222.483
2019-10-1750.0950.0950.150.08001,615,000-0.0010.0212.468
2019-10-1650.0850.0850.0950.07001,412,200-0.0010.0212.452
2019-10-1550.0850.0750.0850.0700866,000-0.0010.0212.418
2019-10-1450.0850.0850.0950.0700831,600-0.0010.0222.464
2019-10-1150.0850.0750.0850.0700926,500-0.0010.0212.473
2019-10-1050.0850.0850.0850.07001,349,900-0.0010.0212.489
2019-10-0950.0850.0750.0850.0700892,500-0.0010.0212.48
2019-10-0850.0750.0850.0850.0700854,700-0.0010.0212.489
2019-10-0750.0750.0750.0750.0600860,600-0.0010.0212.493
2019-10-0450.0750.0650.0750.05002,797,700-0.0010.0212.502
2019-10-0350.0550.0650.0650.04004,277,000-0.0010.0212.493
2019-10-0250.0450.0450.0450.03003,091,000-0.0010.0212.478
2019-10-0150.0250.0450.0450.010.106011,687,000-0.0010.0212.494
2019-09-3050.0350.0250.0350.01003,027,900-0.0010.0212.487
2019-09-2750.0150.0250.0250001,883,800-0.0010.0212.49
2019-09-265050.0150.015000639,400-0.0010.0212.494
2019-09-25505050.0150001,127,600-0.0010.0212.504
2019-09-24505050.0149.99001,323,700-0.0010.0212.501
2019-09-2349.99505049.9900879,000-00.0212.53
2019-09-2049.9849.9949.9949.9700859,400-00.0212.527
2019-09-1949.9849.9849.9849.9700540,200-00.0212.499
2019-09-1849.9649.9749.9849.9600597,300-00.0212.521
2019-09-1749.9549.9749.9749.9500668,900-00.0212.512
2019-09-1649.9549.9549.9549.94001,043,900-00.0212.509
2019-09-1349.9549.9549.9649.9400690,600-00.0212.513
2019-09-1249.9449.9649.9649.9400585,000-00.0212.522
2019-09-1149.9549.9449.9649.9400779,800-00.0212.513
2019-09-1049.9449.9649.9649.9400551,500-00.0212.517
2019-09-0949.9549.9449.9549.93001,170,900-00.0212.508
2019-09-0649.9449.9549.9549.93001,145,100-00.0212.531
2019-09-0549.9349.9549.9549.9300905,700-00.0212.515
2019-09-0449.9349.9449.9449.93001,492,800-00.0212.5
2019-09-0349.9349.9349.9449.920.11201,159,500-00.0212.51
2019-08-3049.9149.9249.9249.9100508,500-00.0212.526
2019-08-2949.949.9149.9249.900937,600-00.0212.494
2019-08-2849.9149.9149.9249.900711,900-00.0212.505
2019-08-2749.9149.9149.9149.900994,200-00.0212.508
2019-08-2649.949.9149.9249.900980,300-00.0212.519
2019-08-2349.8849.949.949.8800714,200-00.0212.529
2019-08-2249.8949.8949.8949.8800427,300-00.0212.514
2019-08-2149.8949.8949.8949.88001,007,300-00.0212.518
2019-08-2049.8849.8849.8949.8800649,900-00.022.515
2019-08-1949.8749.8749.8949.8700803,500-00.022.506
2019-08-1649.8549.8649.8749.85001,015,400-00.0212.497
2019-08-1549.8549.8649.8749.8500921,900-00.022.494
2019-08-1449.8549.8549.8649.8500571,500-00.0212.498
2019-08-1349.8449.8649.8649.8400498,200-00.0212.508
2019-08-1249.8349.8649.8649.8300740,300-00.0212.519
2019-08-0949.8549.8549.8549.8300797,700-00.0212.523
2019-08-0849.8449.8549.8549.8300609,900-00.0212.521
2019-08-0749.8549.8349.8549.8300601,600-00.0212.519
2019-08-0649.8349.8549.8549.83001,531,000-00.0212.543
2019-08-0549.8549.8449.8549.8300888,600-00.0212.541
2019-08-0249.8249.8349.8349.81001,063,100-00.0212.525
2019-08-0149.7849.8149.8249.770.11502,127,600-00.022.51
2019-07-3149.7949.7749.7949.76001,932,000-00.022.503
2019-07-3049.7949.7949.7949.7800517,500-00.022.52
2019-07-2949.7849.7849.7949.7700669,800-00.022.517
2019-07-2649.7749.7849.7849.7700674,100-00.022.528
2019-07-2549.7849.7749.7849.7600817,300-00.022.539
2019-07-2449.7849.7749.7849.75001,468,800-00.022.523
2019-07-2349.7749.7749.7749.7600807,500-00.022.528
2019-07-2249.7749.7649.7749.7500561,600-00.022.525
2019-07-1949.7649.7649.7649.7500565,100-00.022.523
2019-07-1849.7449.7549.7549.7400657,100-00.022.521
2019-07-1749.7449.7449.7549.73001,049,400-00.022.539
2019-07-1649.7449.7449.7449.7300605,800-00.0212.522
2019-07-1549.7349.7449.7449.7200467,700-00.0212.52
2019-07-1249.7249.7249.7249.7100643,100-00.022.531
2019-07-1149.7149.7249.7249.7001,249,500-00.022.529
2019-07-1049.749.749.749.68001,074,60000.022.527
2019-07-0949.6949.749.7149.69001,129,70000.022.538
2019-07-0849.749.6949.749.6800652,70000.022.543
2019-07-0549.6949.6949.6949.6800967,40000.022.54
2019-07-0349.6849.6849.6949.6800733,50000.022.538
2019-07-0249.6849.6749.6949.67005,335,30000.022.521
2019-07-0149.6949.6949.6949.670.11501,684,60000.022.532
2019-06-2849.6749.6749.6849.65001,350,20000.022.532
2019-06-2749.6749.6749.6749.6600705,70000.022.537
2019-06-2649.6649.6749.6749.6600474,2000.0010.022.549
2019-06-2549.6749.6749.6749.66001,063,7000.0010.022.554
2019-06-2449.6549.6649.6649.6500849,7000.0010.022.552
2019-06-2149.6549.6549.6649.6500864,8000.0010.022.55
2019-06-2049.6349.6549.6649.6300693,3000.0010.022.569
2019-06-1949.6249.6449.6449.6200492,5000.0010.022.56
2019-06-1849.6249.6349.6349.6200919,1000.0010.022.565
2019-06-1749.6249.6349.6349.6200795,0000.0010.022.563
2019-06-1449.6149.6249.6249.600670,0000.0010.022.576
2019-06-1349.5849.649.649.58001,233,8000.0010.022.56
2019-06-1249.5749.5949.5949.57002,055,3000.0010.0192.565
2019-06-1149.5949.5749.5949.5700615,2000.0010.0192.555
2019-06-1049.5749.5749.5949.5700902,6000.0010.0192.56
2019-06-0749.5749.5849.5849.5700556,9000.0010.0192.572
2019-06-0649.5749.5749.5849.56001,276,1000.0010.0192.562
2019-06-0549.5849.5549.5849.55003,342,5000.0010.022.553
2019-06-0449.5749.5749.5849.56001,599,6000.0010.022.572
2019-06-0349.5349.5549.5549.530.1201,836,0000.0010.022.578
2019-05-3149.5249.5449.5449.51002,247,2000.0010.022.554
2019-05-3049.5249.5249.5249.500694,2000.0010.022.54
2019-05-2949.5149.5149.5149.5001,400,4000.0010.0192.538
2019-05-2849.4949.549.549.4800714,7000.0010.022.528
2019-05-2449.4949.4949.4949.4800367,2000.0010.0192.569
2019-05-2349.4749.4849.4849.4700508,6000.0010.0192.537
2019-05-2249.4749.4649.4749.4600842,5000.0010.0192.519
2019-05-2149.4649.4749.4749.4600492,6000.0010.0192.531
2019-05-2049.4649.4649.4749.4500513,2000.0010.0192.528
2019-05-1749.4649.4649.4649.4500756,3000.0010.0192.54
2019-05-1649.4449.4649.4649.4400789,7000.0010.0192.552
2019-05-1549.4549.4549.4549.4400603,9000.0010.0192.549
2019-05-1449.4249.4549.4549.42001,805,1000.0010.0192.569
2019-05-1349.4349.4249.4449.4200790,0000.0010.0192.559
2019-05-1049.4249.4249.4349.4100672,2000.0010.0192.556
2019-05-0949.4249.4249.4249.4100713,7000.0010.0192.56
2019-05-0849.4149.4149.4249.4001,098,7000.0010.0192.565
2019-05-0749.449.449.4149.39001,838,2000.0010.0192.563
2019-05-0649.3949.3949.449.3900508,1000.0010.0192.575
2019-05-0349.3949.3949.3949.3800589,7000.0010.0192.564
2019-05-0249.3949.3949.3949.3800486,9000.0010.0192.584
2019-05-0149.3849.3949.3949.370.11901,959,0000.0010.0192.582
2019-04-3049.3749.3649.3749.36001,914,8000.0010.0192.57
2019-04-2949.3649.3549.3749.35001,024,9000.0010.0192.583
2019-04-2649.3449.3549.3549.3400610,2000.0010.0192.61
2019-04-2549.3449.3449.3449.33001,029,8000.0010.0192.577
2019-04-2449.3249.3449.3449.32003,026,5000.0010.0192.59
2019-04-2349.3349.3249.3349.3100737,5000.0010.0192.579
2019-04-2249.3149.3149.3249.3100541,1000.0010.0192.584
2019-04-1849.3149.3149.3149.300552,7000.0010.0192.597
2019-04-1749.349.2949.349.2900529,0000.0010.0192.624
2019-04-1649.2949.2849.2949.28001,191,6000.0010.0192.575
2019-04-1549.2949.2749.2949.2700900,3000.0010.0192.58
2019-04-1249.2849.2849.2849.2700704,2000.0010.0192.608
2019-04-1149.2649.2749.2749.26001,810,4000.0010.0192.581
2019-04-1049.2849.2649.2849.26001,611,4000.0010.0192.563
2019-04-0949.2549.2549.2649.25005,828,7000.0010.0192.567
2019-04-0849.2549.2649.2649.2500658,4000.0010.0182.587
2019-04-0549.2449.2649.2649.24001,108,0000.0010.0192.584
2019-04-0449.2449.2549.2549.23001,088,4000.0010.0192.613
2019-04-0349.2449.2249.2449.2200739,2000.0010.0182.586
2019-04-0249.2449.2449.2449.23001,757,5000.0010.0182.607
2019-04-0149.2349.2349.2349.220.11801,154,8000.0010.0182.604
2019-03-2949.2249.2349.2349.2200894,4000.0010.0182.632
2019-03-2849.2449.2349.2449.22001,765,2000.0010.0182.645
2019-03-2749.2149.2349.2349.21001,446,6000.0010.0182.627
2019-03-2649.2249.2249.2249.21001,443,9000.0010.0182.632
2019-03-2549.2149.2149.2149.200799,1000.0010.0182.614
2019-03-2249.1949.1949.1949.1800679,5000.0010.0182.611
2019-03-2149.1749.1949.1949.1700588,4000.0010.0182.632
2019-03-2049.1749.1749.1749.1600757,6000.0010.0182.597
2019-03-1949.1649.1649.1749.1500951,5000.0010.0182.594
2019-03-1849.1649.1649.1649.1500770,8000.0010.0182.591
2019-03-1549.1449.1449.1549.1300817,5000.0010.0182.579
2019-03-1449.1449.1449.1449.1300951,2000.0010.0182.584
2019-03-1349.1249.1349.1349.1200912,6000.0010.0182.588
2019-03-1249.1249.1249.1349.1100775,2000.0010.0182.577
2019-03-1149.1249.1249.1249.1100598,6000.0010.0182.597
2019-03-0849.1149.0949.1149.0900962,5000.0010.0182.586
2019-03-0749.149.0949.149.0800921,7000.0010.0182.582
2019-03-0649.0849.0949.0949.07002,143,8000.0010.0182.627
2019-03-0549.0849.0849.0849.07001,007,6000.0010.0182.615
2019-03-0449.0649.0749.0749.0600984,0000.0010.0172.57
2019-03-0149.0749.0649.0749.050.1201,843,50000.0172.575
2019-02-2849.0549.0649.0649.0400745,20000.0172.603
2019-02-2749.0449.0549.0549.0400738,00000.0172.575
2019-02-2649.0449.0449.0449.02001,158,70000.0172.571
2019-02-2549.0349.0249.0449.02001,163,10000.0172.608
2019-02-2249.0249.0249.024900748,80000.0172.579
2019-02-2149.0149.0149.024900882,50000.0172.583
2019-02-2049.014949.0148.9900997,60000.0172.587
2019-02-194948.994948.9800905,60000.0172.583
2019-02-1548.9848.9848.9948.97001,409,70000.0172.578
2019-02-1448.9648.9748.9848.96003,141,90000.0172.591
2019-02-1348.9648.9748.9848.95003,248,40000.0172.586
2019-02-1248.9848.9748.9848.9600744,70000.0172.59
2019-02-1148.9648.9748.9748.9600745,00000.0172.594
2019-02-0848.9648.9648.9648.9400870,30000.0172.606
2019-02-0748.9548.9548.9548.9300616,60000.0172.594
2019-02-0648.9348.9448.9448.92005,064,30000.0172.589
2019-02-0548.9348.9148.9348.91001,371,0000.0010.0162.559
2019-02-0448.9148.9248.9248.9001,159,5000.0010.0162.579
2019-02-0148.948.948.948.880.11101,113,7000.0010.0162.575
2019-01-3148.8748.8848.8848.8600759,3000.0010.0162.556
2019-01-3048.8648.8548.8648.8400889,4000.0010.0162.543
2019-01-2948.8448.8448.8548.8300661,9000.0010.0162.545
2019-01-2848.8348.8348.8348.8200698,0000.0010.0162.54
2019-01-2548.8248.8248.8348.8001,211,30000.0162.559
2019-01-2448.7848.8148.8148.78001,382,30000.0162.537
2019-01-2348.7748.7848.7848.76001,678,000-00.0152.514
2019-01-2248.7548.7548.7748.74001,710,500-00.0152.49
2019-01-1848.7348.7548.7548.73001,867,200-00.0152.492
2019-01-1748.7248.7348.7348.72001,557,300-00.0152.502
2019-01-1648.7348.7148.7348.7002,368,100-0.0010.0152.47
2019-01-1548.7248.7148.7248.69005,603,100-0.0010.0152.463
2019-01-1448.748.7148.7148.6900717,700-0.0010.0152.464
2019-01-1148.6948.6948.6948.6700833,600-0.0010.0152.457
2019-01-1048.6848.6848.6848.6600613,700-0.0010.0152.475
2019-01-0948.6748.6748.6748.65001,473,700-0.0010.0152.46
2019-01-0848.6648.6648.6748.65004,944,100-0.0010.0152.469
2019-01-0748.6648.6548.6648.6400956,800-0.0010.0152.453
2019-01-0448.6748.6648.6748.65001,038,300-0.0010.0152.454
2019-01-0348.6448.6548.6648.64001,153,500-00.0152.455
2019-01-0248.6448.6448.6648.64005,550,900-00.0152.448
2018-12-3148.6548.6348.6548.63001,496,400-00.0152.44
2018-12-2848.6348.6548.6548.63001,703,100-00.0152.458
2018-12-2748.6348.6348.6348.61001,860,900-00.0152.46
2018-12-2648.6348.6248.6448.62001,183,900-00.0152.452
2018-12-2448.6148.6248.6248.600928,30000.0152.457
2018-12-2148.6248.6148.6248.6002,131,00000.0152.441
2018-12-2048.648.648.6248.6001,318,20000.0152.433
2018-12-1948.5948.6148.6148.59001,521,700-00.0152.434
2018-12-1848.6148.648.6148.580.09102,214,000-00.0152.426
2018-12-1748.5948.5948.648.58001,106,400-00.0152.409
2018-12-1448.5748.5848.5948.56001,304,100-0.0010.0142.436
2018-12-1348.5748.5648.5748.55001,006,400-00.0142.402
2018-12-1248.5648.5848.5848.5600882,000-00.0142.411
2018-12-1148.5748.5848.5948.57001,147,200-00.0152.403
2018-12-1048.5748.5848.5948.57001,100,700-00.0142.404
2018-12-0748.5848.648.648.58001,598,000-00.0142.439
2018-12-0648.648.6148.6248.6001,470,800-00.0152.44
2018-12-0448.6148.6348.6348.61001,895,100-00.0152.465
2018-12-0348.6148.6248.6348.610.1010836,20000.0152.466
2018-11-3048.6348.6348.6348.6200944,10000.0152.475
2018-11-2948.6248.6348.6448.62001,366,10000.0152.472
2018-11-2848.6348.6348.6348.6200532,80000.0152.475
2018-11-2748.6348.6348.6348.6100949,40000.0152.477
2018-11-2648.6248.6248.6248.6100625,30000.0152.478
2018-11-2348.6248.6248.6248.600608,50000.0152.471
2018-11-2148.6148.648.6248.6001,438,50000.0152.488
2018-11-2048.6148.6348.6348.61001,366,10000.0152.507
2018-11-1948.6248.6348.6348.6100981,10000.0152.517
2018-11-1648.6348.6248.6348.61004,732,80000.0152.51
2018-11-1548.6348.6348.6448.6200739,40000.0152.529
2018-11-1448.6448.6348.6448.6300847,00000.0152.54
2018-11-1348.6248.6448.6448.62001,080,70000.0152.56
2018-11-1248.6248.6248.6348.6100567,60000.0152.545
2018-11-0948.6248.6248.6248.6100585,20000.0152.547
2018-11-0848.6248.6248.6248.6100870,90000.0152.54
2018-11-0748.6248.6248.6248.6002,821,00000.0152.542
2018-11-0648.6248.6148.6248.61001,222,60000.0152.553
2018-11-0548.5948.6148.6148.59001,342,30000.0152.556
2018-11-0248.6148.648.6248.59002,044,00000.0152.567
2018-11-0148.6148.6148.6148.60.110944,50000.0152.551
2018-10-3148.6248.648.6248.6001,995,70000.0152.554
2018-10-3048.648.6248.6248.600948,30000.0152.582
2018-10-2948.6148.648.6148.59001,197,80000.0152.568
2018-10-2648.648.5948.648.58001,017,200-00.0152.57
2018-10-2548.648.5948.648.5900657,600-00.0152.581
2018-10-2448.5748.5848.5948.5700573,100-00.0152.584
2018-10-2348.5748.5948.5948.57001,388,500-0.0010.0152.612
2018-10-2248.5848.5848.5848.5600854,400-0.0010.0152.598
2018-10-1948.5848.5648.5848.5600792,400-0.0010.0152.583
2018-10-1848.5848.5848.5848.5700714,400-0.0010.0152.62
2018-10-1748.5948.5848.648.5700788,800-0.0010.0152.632
2018-10-1648.5848.648.648.5800811,100-0.0010.0152.661
2018-10-1548.5948.5848.648.5700791,400-0.0010.0152.646
2018-10-1248.5748.5848.5948.5700898,900-0.0010.0152.649
2018-10-1148.5748.5748.5948.57001,808,900-0.0010.0152.635
2018-10-1048.5948.5948.5948.56001,262,900-0.0010.0152.682
2018-10-0948.5848.5948.5948.57001,208,200-0.0010.0152.694
2018-10-0848.5848.5648.5948.56001,851,500-0.0020.0152.662


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