iShares Ultra Short-Term Bond ETF (ICSH)
Peak: -0.04%   12m: 3.14%   6m: 1.57%   ytd: 2.63%   div: 2.67%   beta: -0.002   alpha: 0.023   s: 2.369 (96.94)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1650.3650.3550.3650.3400829,695-0.0020.0232.369
2019-10-1550.3650.3550.3650.34001,428,200-0.0020.0232.372
2019-10-1450.3650.3650.3650.3400333,175-0.0020.0222.381
2019-10-1150.3650.3450.3650.3400261,126-0.0020.0232.341
2019-10-1050.3750.3650.3750.3500275,100-0.0020.0222.356
2019-10-0950.3550.3750.3750.3400326,101-0.0020.0222.403
2019-10-0850.3650.3450.3650.3400284,764-0.0030.0222.4
2019-10-0750.3650.3650.3650.3500287,971-0.0030.0232.397
2019-10-0450.3550.3550.3550.3300409,514-0.0030.0222.394
2019-10-0350.3250.3550.3550.3200234,000-0.0030.0232.398
2019-10-0250.3350.3350.3350.3100408,600-0.0030.0222.389
2019-10-0150.3150.3250.3450.310.10201,314,800-0.0030.0232.386
2019-09-3050.350.2950.350.2900322,900-0.0030.0222.378
2019-09-2750.350.350.350.2800185,600-0.0030.0222.407
2019-09-2650.350.2950.350.2800155,400-0.0030.0232.404
2019-09-2550.350.2950.350.2800289,600-0.0030.0232.375
2019-09-2450.2850.2850.2950.2800949,400-0.0040.0222.373
2019-09-2350.2850.2850.2850.26002,216,700-0.0040.0222.395
2019-09-2050.2650.2650.2750.2400248,000-0.0040.0222.392
2019-09-1950.2650.2650.2650.2400222,400-0.0040.0222.395
2019-09-1850.2550.2650.2650.2300279,700-0.0040.0222.399
2019-09-1750.2450.2450.2450.2300242,700-0.0030.0222.389
2019-09-1650.2450.2450.2450.2200274,700-0.0030.0222.374
2019-09-1350.2450.2350.2450.2200924,200-0.0030.0222.371
2019-09-1250.2450.2450.2450.2300171,000-0.0030.0222.386
2019-09-1150.2250.2450.2450.2200499,800-0.0020.0222.403
2019-09-1050.2550.2450.2550.2300301,600-0.0020.0222.406
2019-09-0950.2550.2550.2550.2400258,600-0.0020.0222.416
2019-09-0650.2450.2450.2450.2300282,600-0.0020.0222.395
2019-09-0550.2450.2450.2450.2300333,400-0.0020.0222.398
2019-09-0450.2350.2250.2350.2200741,300-0.0020.0222.383
2019-09-0350.2350.2250.2350.220.1101,037,500-0.0020.0222.406
2019-08-3050.250.2150.2150.1900427,400-0.0020.0222.404
2019-08-2950.250.250.2150.1800237,100-0.0020.0212.397
2019-08-2850.1950.1950.1950.1700181,400-0.0020.0212.401
2019-08-2750.250.1850.250.16001,659,000-0.0020.0212.398
2019-08-2650.1850.1950.250.1800196,000-0.0020.0222.409
2019-08-2350.1850.1950.1950.1800703,500-0.0020.0222.393
2019-08-2250.1850.1850.1850.1700241,400-0.0020.0212.397
2019-08-2150.1650.1850.1850.1600269,700-0.0020.0212.401
2019-08-2050.1850.1850.1850.1600240,300-0.0020.0212.405
2019-08-1950.1750.1750.1750.1500185,700-0.0020.0222.403
2019-08-1650.1750.1650.1750.1400316,800-0.0020.0222.433
2019-08-1550.1450.1550.1550.13001,345,900-0.0020.0222.431
2019-08-1450.1450.1450.1450.1300130,800-0.0020.0222.415
2019-08-1350.1550.1450.1550.1200313,400-0.0020.0222.433
2019-08-1250.1450.1350.1450.1200238,700-0.0030.0222.417
2019-08-0950.1250.1350.1350.1200318,500-0.0030.0212.435
2019-08-0850.1350.1350.1350.1100391,500-0.0030.0212.439
2019-08-0750.1350.1350.1350.1200242,700-0.0030.0212.463
2019-08-0650.1250.1250.1250.1100973,300-0.0030.0222.441
2019-08-0550.150.1250.1250.100257,400-0.0030.0212.446
2019-08-0250.0950.0950.0950.0800204,900-0.0030.0222.43
2019-08-0150.0650.0950.150.050.1140869,600-0.0030.0222.421
2019-07-3150.0550.0450.0650.0400399,500-0.0020.0212.406
2019-07-3050.0650.0650.0650.0400240,900-0.0030.0212.397
2019-07-2950.0550.0550.0550.0400194,300-0.0030.0212.388
2019-07-2650.0450.0550.0550.0300159,700-0.0030.0212.392
2019-07-2550.0550.0350.0550.0300161,500-0.0030.0212.383
2019-07-2450.0450.0450.0450.0300185,800-0.0030.0212.414
2019-07-2350.0450.0450.0450.0200184,800-0.0030.0212.418
2019-07-2250.0250.0350.0350.0200434,300-0.0030.0222.402
2019-07-1950.0250.0250.0250.0200213,800-0.0030.0212.4
2019-07-1850.0250.0250.0250.0100268,500-0.0030.0222.397
2019-07-1750.0250.0250.025000147,900-0.0030.0222.422
2019-07-1650.0250.0250.0250.0100166,100-0.0030.0222.413
2019-07-1549.9950.0150.0149.9800730,900-0.0030.0212.411
2019-07-125049.995049.9700449,600-0.0020.0212.395
2019-07-1150505049.9900575,300-0.0020.0212.406
2019-07-1049.9749.9849.9849.9700209,000-0.0020.0212.397
2019-07-0949.9649.9749.9749.9500229,200-0.0020.0212.408
2019-07-0849.9749.9549.9849.9500895,600-0.0020.0212.378
2019-07-0549.9949.9649.9949.9500316,300-0.0020.0212.382
2019-07-0349.9849.9949.9949.9600368,800-0.0020.0212.414
2019-07-0249.9749.9749.9749.9600235,000-0.0020.0212.413
2019-07-0149.9649.9649.9749.960.1150335,800-0.0020.0212.424
2019-06-2849.9549.9549.9549.9200226,100-0.0020.0212.426
2019-06-2749.9449.9449.9549.9300322,300-0.0020.0212.424
2019-06-2649.9549.9549.9549.9400189,100-0.0020.0212.436
2019-06-2549.9449.9549.9549.9300275,300-0.0020.0212.392
2019-06-2449.9349.9349.9349.9200238,800-0.0020.0212.383
2019-06-2149.9149.9349.9349.900120,900-0.0020.0212.388
2019-06-2049.9349.9149.9349.9100277,100-0.0020.0212.379
2019-06-1949.949.949.949.8900347,100-0.0020.0212.377
2019-06-1849.8649.949.949.8600280,600-0.0020.0212.381
2019-06-1749.8949.8949.8949.8800314,400-0.0020.0212.379
2019-06-1449.8949.8949.8949.8700449,900-0.0020.0212.384
2019-06-1349.8549.8749.8749.8500462,600-0.0020.0212.375
2019-06-1249.8649.8549.8649.8400255,700-0.0020.0212.423
2019-06-1149.8649.8649.8649.8400170,900-0.0020.022.377
2019-06-1049.8649.8649.8649.8500175,400-0.0020.022.382
2019-06-0749.8349.8549.8549.8300144,600-0.0020.0212.38
2019-06-0649.8249.8449.8449.8200143,300-0.0020.022.378
2019-06-0549.8349.8449.8449.8300176,600-0.0020.022.383
2019-06-0449.8249.8349.8349.8100503,400-0.0030.022.381
2019-06-0349.8249.8249.8249.810.1230435,200-0.0030.022.379
2019-05-3149.7949.849.849.7800277,200-0.0030.022.367
2019-05-3049.7649.7949.7949.7600332,100-0.0030.022.375
2019-05-2949.7849.7849.7849.7700264,400-0.0030.022.372
2019-05-2849.7749.7849.7849.7500236,500-0.0030.022.377
2019-05-2449.7649.7549.7749.7500151,100-0.0020.022.36
2019-05-2349.7449.7449.7549.7300152,200-0.0020.022.357
2019-05-2249.7349.7349.7449.730090,400-0.0020.022.332
2019-05-2149.7449.7349.7449.7200130,900-0.0030.022.336
2019-05-2049.7449.7349.7449.7200294,400-0.0020.022.341
2019-05-1749.7149.7249.7249.7100160,200-0.0030.022.338
2019-05-1649.7249.7249.7249.700468,500-0.0030.022.342
2019-05-1549.7149.7149.7249.700127,200-0.0030.022.339
2019-05-1449.749.749.7149.6900178,600-0.0030.0192.336
2019-05-1349.6949.749.749.6900156,500-0.0030.0192.341
2019-05-1049.749.6849.749.6800157,200-0.0030.0192.338
2019-05-0949.6849.6849.6949.6800249,200-0.0030.0192.342
2019-05-0849.6849.6849.6849.6700126,300-0.0030.022.347
2019-05-0749.6949.6849.6949.6600479,900-0.0030.022.359
2019-05-0649.6649.6749.6749.6500130,800-0.0030.022.356
2019-05-0349.6649.6449.6649.6400301,200-0.0030.0192.338
2019-05-0249.6649.6649.6649.6500332,300-0.0030.022.342
2019-05-0149.6649.6549.6649.640.1190318,500-0.0030.0192.34
2019-04-3049.6349.6449.6549.6300173,800-0.0030.022.349
2019-04-2949.6549.6449.6549.6300153,700-0.0030.022.353
2019-04-2649.6449.6349.6449.6300176,900-0.0030.022.351
2019-04-2549.6249.6349.6349.6100291,300-0.0030.022.393
2019-04-2449.6149.649.6249.600337,400-0.0030.022.376
2019-04-2349.6149.6149.6149.5900125,000-0.0030.022.403
2019-04-2249.5949.5949.649.5900149,600-0.0030.0192.393
2019-04-1849.5849.5949.5949.5700103,400-0.0030.0192.406
2019-04-1749.5749.5749.5849.5600293,000-0.0030.0192.403
2019-04-1649.5649.5749.5749.5600160,900-0.0030.0192.407
2019-04-1549.5849.5549.5849.5500252,400-0.0030.0192.327
2019-04-1249.5549.5649.5649.5400343,000-0.0030.0192.339
2019-04-1149.5549.5649.5749.5500207,000-0.0030.0192.344
2019-04-1049.5749.5649.5749.5500470,000-0.0030.0192.345
2019-04-0949.5449.5549.5649.5300347,900-0.0030.0192.826
2019-04-0849.5349.5349.5449.5300259,100-0.0030.0192.332
2019-04-0549.5449.5449.5449.5200268,000-0.0030.0192.344
2019-04-0449.5349.5349.5449.5200145,200-0.0030.0192.349
2019-04-0349.5449.5249.5449.5200215,400-0.0030.0192.346
2019-04-0249.5349.5449.5449.5100535,200-0.0020.0192.437
2019-04-0149.5149.5249.5249.50.1250620,200-0.0020.0192.348
2019-03-2949.5249.549.5249.500227,000-0.0030.0182.345
2019-03-2849.5249.5149.5349.5100253,600-0.0020.0192.357
2019-03-2749.5249.5349.5349.5100246,500-0.0020.0192.378
2019-03-2649.5249.5149.5249.500269,500-0.0020.0192.368
2019-03-2549.4849.5149.5149.4800861,000-0.0020.0192.397
2019-03-2249.4749.4849.4849.4700177,900-0.0020.0192.395
2019-03-2149.4849.4649.4849.4600215,300-0.0020.0192.392
2019-03-2049.4749.4649.4749.4500239,000-0.0020.0192.349
2019-03-1949.4749.4549.4749.4500164,500-0.0020.0192.346
2019-03-1849.4549.4649.4749.4400161,600-0.0020.0192.359
2019-03-1549.4349.4449.4549.4300201,500-0.0020.0192.348
2019-03-1449.4249.4349.4449.4200213,500-0.0020.0182.426
2019-03-1349.4349.4249.4449.4100339,600-0.0020.0192.342
2019-03-1249.4149.4249.4349.4100376,100-0.0020.0192.347
2019-03-1149.4349.4149.4349.4100257,900-0.0020.0182.425
2019-03-0849.4149.4249.4249.400435,000-0.0020.0192.357
2019-03-0749.4149.449.4149.3900451,300-0.0020.0182.345
2019-03-0649.3949.449.449.3800186,700-0.0020.0182.35
2019-03-0549.3849.3949.3949.3800228,100-0.0020.0182.339
2019-03-0449.3849.3849.3949.3700238,300-0.0020.0182.336
2019-03-0149.3849.3849.3849.360.1160441,500-0.0010.0182.341
2019-02-2849.3649.3549.3649.3500291,300-0.0010.0182.336
2019-02-2749.3649.3649.3749.3500310,800-0.0010.0182.357
2019-02-2649.3549.3549.3549.3400417,900-0.0010.0172.346
2019-02-2549.3349.3449.3549.3300288,100-0.0010.0182.392
2019-02-2249.3549.3449.3549.3300336,800-0.0010.0192.397
2019-02-2149.3549.3449.3549.3200266,300-0.0010.0192.402
2019-02-2049.3249.3349.3349.3100617,700-0.0010.0192.349
2019-02-1949.3349.3149.3349.300445,600-00.0172.337
2019-02-1549.3249.3149.3249.300230,800-00.0172.342
2019-02-1449.349.3149.3149.2900223,200-00.0172.347
2019-02-1349.3149.2949.3149.2800249,2000.0020.0182.335
2019-02-1249.2949.349.349.2700591,9000.0020.0182.339
2019-02-1149.2849.2849.2849.2600518,4000.0020.0182.319
2019-02-0849.2649.2649.2849.2600203,5000.0020.0182.315
2019-02-0749.2849.2849.2849.2500301,6000.0020.0182.336
2019-02-0649.2549.2449.2649.2400177,5000.0020.0182.307
2019-02-0549.2549.2549.2549.2400141,4000.0020.0182.32
2019-02-0449.2549.2449.2549.2200297,2000.0020.0182.325
2019-02-0149.2249.2449.2649.220.11301,234,9000.0020.0182.363
2019-01-3149.2349.2349.2349.2100332,6000.0020.0182.384
2019-01-3049.1949.2149.2149.1900188,3000.0020.0182.372
2019-01-2949.1949.1949.2149.1900183,0000.0020.0182.359
2019-01-2849.1949.1949.249.1900286,8000.0020.0182.372
2019-01-2549.1949.1949.1949.1800215,1000.0020.0182.386
2019-01-2449.1949.1949.1949.1700144,0000.0020.0182.39
2019-01-2349.1849.1749.1849.1500297,7000.0020.0182.386
2019-01-2249.1649.1649.1749.1600169,7000.0020.0182.365
2019-01-1849.1549.1649.1649.1300277,5000.0020.0172.378
2019-01-1749.1549.1649.1649.1400132,9000.0020.0172.382
2019-01-1649.1449.1449.1449.1100352,9000.0020.0162.378
2019-01-1549.1349.1349.1449.1100194,3000.0020.0162.374
2019-01-1449.1149.1249.1249.100130,7000.0020.0162.37
2019-01-1149.1149.149.1149.0900210,6000.0020.0162.356
2019-01-1049.149.149.1149.0700423,1000.0020.0162.36
2019-01-0949.149.149.149.0700231,9000.0020.0162.373
2019-01-0849.0949.0849.0949.0700184,3000.0030.0152.36
2019-01-0749.0849.0949.0949.0800270,7000.0030.0152.381
2019-01-0449.0949.0849.0949.0600219,3000.0030.0152.377
2019-01-0349.0849.0849.0949.0500315,5000.0020.0172.381
2019-01-0249.0749.0549.0749.0400367,7000.0020.0172.358
2018-12-3149.0749.0649.0749.0400224,4000.0030.0152.371
2018-12-2849.0549.0549.0649.0300519,1000.0030.0152.366
2018-12-2749.0349.0449.0549.0100385,2000.0030.0152.37
2018-12-2649.0549.0249.054900431,8000.0030.0152.356
2018-12-2449.0249.0349.0349.0100573,8000.0030.0162.378
2018-12-2149.0449.0249.044900806,0000.0040.0162.373
2018-12-2049.0149.0149.0148.9700512,9000.0040.0162.368
2018-12-194949.0149.0148.9900333,8000.0040.0152.39
2018-12-184948.984948.970.0980256,3000.0040.0152.367
2018-12-1748.9948.9848.9948.9600444,9000.0040.0152.372
2018-12-1448.9848.9648.9848.9400386,4000.0050.0152.356
2018-12-1348.9648.9648.9748.9500203,9000.0050.0152.361
2018-12-1248.9648.9648.9648.9400421,5000.0040.0152.365
2018-12-1148.9648.9548.9648.9400164,3000.0040.0152.36
2018-12-1048.9648.9548.9648.9400420,9000.0040.0152.365
2018-12-0748.9548.9648.9648.9300283,0000.0040.0152.378
2018-12-0648.9648.9548.9648.9400260,4000.0050.0152.374
2018-12-0448.9548.9548.9548.9400301,3000.0050.0152.378
2018-12-0348.9548.9348.9548.920.1070286,3000.0050.0142.365
2018-11-3048.9548.9248.9548.9200134,3000.0050.0142.354
2018-11-2948.9348.9548.9548.9300162,7000.0050.0152.385
2018-11-2848.9448.9448.9548.9200133,4000.0050.0152.381
2018-11-2748.9148.9448.9448.9100134,9000.0050.0152.386
2018-11-2648.9448.9348.9448.9200123,8000.0050.0152.381
2018-11-2348.9348.9448.9548.9100121,3000.0050.0152.395
2018-11-2148.9448.9348.9448.900366,4000.0050.0152.391
2018-11-2048.9248.9348.9348.9100368,1000.0050.0152.396
2018-11-1948.9348.9348.9348.9200322,3000.0050.0152.401
2018-11-1648.9848.9348.9848.9100128,3000.0050.0142.407
2018-11-1548.9248.8948.9248.8900149,3000.0050.0152.374
2018-11-1448.8848.8848.9148.8800210,3000.0040.0142.37
2018-11-1348.8848.8948.8948.8800106,2000.0040.0142.384
2018-11-1248.948.8948.948.8800123,4000.0040.0142.388
2018-11-0948.8948.8748.8948.8700117,7000.0040.0142.374
2018-11-0848.8848.8848.8848.8700237,9000.0040.0152.388
2018-11-0748.8748.8848.8848.8600244,8000.0040.0152.393
2018-11-0648.8748.8648.8748.8600115,8000.0040.0142.379
2018-11-0548.8848.8748.8848.8600173,6000.0040.0142.394
2018-11-0248.8648.8648.8748.8500204,3000.0040.0142.389
2018-11-0148.8748.8548.8748.850.1010200,4000.0040.0142.385
2018-10-3148.8548.8648.8648.8500174,7000.0040.0142.398
2018-10-3048.8448.8648.8648.840084,5000.0050.0142.403
2018-10-2948.8548.8548.8648.8400106,9000.0050.0142.399
2018-10-2648.8448.8548.8548.8300181,2000.0040.0142.404
2018-10-2548.8548.8348.8548.830071,7000.0050.0142.39
2018-10-2448.8548.8348.8548.8300140,5000.0050.0142.395
2018-10-2348.8348.8348.8548.8200149,5000.0050.0142.4
2018-10-2248.8448.8248.8448.820057,7000.0050.0142.395
2018-10-1948.8448.8248.8448.8100707,2000.0050.0142.4
2018-10-1848.8248.8348.8348.8200287,6000.0050.0142.415
2018-10-1748.8348.8348.8348.8100102,6000.0050.0142.421
2018-10-1648.8248.8248.8348.810091,4000.0050.0142.416
2018-10-1548.8248.8148.8248.7800220,0000.0050.0142.412
2018-10-1248.848.8248.8248.7900217,0000.0050.0142.427
2018-10-1148.848.8148.8148.7900158,9000.0050.0142.423
2018-10-1048.848.7948.848.7900171,9000.0050.0142.409
2018-10-0948.7948.848.848.780071,7000.0050.0142.424
2018-10-0848.8248.7948.8248.7800251,3000.0050.0142.42
2018-10-0548.7848.7948.848.7600152,8000.0050.0142.425
2018-10-0448.848.7948.848.780036,8000.0050.0142.431
2018-10-0348.7948.7848.7948.7700107,6000.0050.0132.427
2018-10-0248.7848.7848.7948.770061,4000.0050.0132.433
2018-10-0148.7848.7748.7848.760.10133,7000.0050.0142.428
2018-09-2848.7848.7648.7848.750061,6000.0050.0132.424
2018-09-2748.7848.7748.7848.750071,5000.0050.0132.44
2018-09-2648.7748.7648.7748.750050,3000.0050.0132.436
2018-09-2548.7548.7648.7648.7400126,0000.0050.0132.441
2018-09-2448.7648.7348.7648.7300104,5000.0050.0132.417
2018-09-2148.7648.7448.7648.7200556,7000.0050.0132.433
2018-09-2048.7548.7548.7548.740073,2000.0050.0132.449
2018-09-1948.7348.7448.7548.720044,7000.0050.0132.444
2018-09-1848.7448.7248.7448.720095,6000.0050.0132.43
2018-09-1748.7448.7448.7448.730065,6000.0050.0132.456
2018-09-1448.7448.7248.7448.720083,5000.0050.0132.442
2018-09-1348.7348.7148.7348.70076,4000.0050.0132.438
2018-09-1248.7348.7148.7348.7100133,5000.0050.0132.443
2018-09-1148.7348.748.7348.70080,5000.0050.0122.439
2018-09-1048.7348.7248.7348.7100181,0000.0060.0132.466
2018-09-0748.7348.7148.7348.710055,5000.0050.0132.462
2018-09-0648.7148.748.7148.70063,1000.0050.0132.458
2018-09-0548.748.748.7148.690064,9000.0050.0132.464
2018-09-0448.6948.6848.748.680.105077,0000.0050.0122.449
2018-08-3148.6648.6948.7148.6600238,1000.0060.0132.461
2018-08-3048.748.6948.748.660068,1000.0060.0132.467
2018-08-2948.6948.6748.6948.660060,9000.0060.0132.452
2018-08-2848.6848.6748.6848.670037,2000.0060.0132.459
2018-08-2748.6748.6748.6848.660047,7000.0060.0132.465
2018-08-2448.6848.6648.6848.650048,4000.0040.0122.461
2018-08-2348.6748.6748.6848.660085,4000.0030.0142.478
2018-08-2248.6448.6548.6548.6300172,3000.0040.0132.463
2018-08-2148.6748.6348.748.630055,3000.0050.0122.448
2018-08-2048.6548.6448.6548.6300157,5000.0050.0122.464
2018-08-1748.6248.6348.6448.620080,5000.0050.0122.46
2018-08-1648.6148.6348.6348.610092,1000.0050.0122.466
2018-08-1548.6348.6248.6348.60057,4000.0050.0132.462
2018-08-1448.6148.6248.6248.5900155,3000.0050.0132.468
2018-08-1348.648.648.648.590060,9000.0050.0122.452
2018-08-1048.648.5948.6148.590050,9000.0050.0122.447
2018-08-0948.6248.648.6248.590030,0000.0050.0122.464


Copyright (c) 2005 - 2019 by Lukasz Tomicki