iShares Enhanced Short-Term Bond Active ETF (CSHP)

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	99.55	99.55	99.55	99.55	99.55	0.02%	3
Jul 17, 2025	99.53	99.53	99.53	99.53	99.53	0.02%	4
Jul 16, 2025	99.51	99.51	99.51	99.51	99.51	-	6
Jul 15, 2025	99.51	99.51	99.51	99.51	99.51	0.04%	14
Jul 14, 2025	99.47	99.47	99.47	99.47	99.47	-0.01%	18
Jul 11, 2025	99.50	99.50	99.48	99.48	99.48	0.05%	204
Jul 10, 2025	99.44	99.44	99.44	99.44	99.44	0.02%	29
Jul 9, 2025	99.42	99.42	99.42	99.42	99.42	-	4
Jul 8, 2025	99.42	99.42	99.42	99.42	99.42	0.02%	73
Jul 7, 2025	99.40	99.40	99.40	99.40	99.40	0.01%	5
Jul 3, 2025	99.39	99.39	99.39	99.39	99.39	0.07%	4
Jul 2, 2025	99.32	99.32	99.32	99.32	99.32	0.02%	5
Jul 1, 2025	99.30	99.30	99.30	99.30	99.30	-0.37%	4
Jun 30, 2025	99.67	99.67	99.67	99.67	99.28	-0.03%	24
Jun 27, 2025	99.70	99.70	99.70	99.70	99.31	0.07%	7
Jun 26, 2025	99.63	99.63	99.63	99.63	99.24	-	21
Jun 25, 2025	99.63	99.63	99.63	99.63	99.24	-	6
Jun 24, 2025	99.63	99.63	99.63	99.63	99.24	0.01%	3
Jun 23, 2025	99.62	99.62	99.62	99.62	99.23	-0.01%	10
Jun 20, 2025	99.63	99.63	99.63	99.63	99.24	0.03%	5
Jun 18, 2025	99.60	99.60	99.60	99.60	99.21	0.01%	3
Jun 17, 2025	99.59	99.59	99.59	99.59	99.20	0.03%	3
Jun 16, 2025	99.56	99.56	99.56	99.56	99.17	-0.01%	4
Jun 13, 2025	99.59	99.59	99.57	99.57	99.18	0.06%	1,440
Jun 12, 2025	99.51	99.51	99.51	99.51	99.12	-	-
Jun 11, 2025	99.54	99.54	99.51	99.51	99.12	0.01%	1,401
Jun 10, 2025	99.51	99.51	99.51	99.51	99.12	0.03%	3
Jun 9, 2025	99.48	99.48	99.48	99.48	99.09	-	3
Jun 6, 2025	99.48	99.48	99.48	99.48	99.09	0.05%	7
Jun 5, 2025	99.43	99.43	99.43	99.43	99.04	0.02%	1
Jun 4, 2025	99.41	99.41	99.41	99.41	99.02	-	53
Jun 3, 2025	99.41	99.41	99.41	99.41	99.02	0.02%	1
Jun 2, 2025	99.39	99.39	99.39	99.39	99.00	-1.32%	1
May 30, 2025	100.72	100.72	100.72	100.72	98.99	0.04%	1
May 29, 2025	100.68	100.68	100.68	100.68	98.95	-	2
May 28, 2025	100.68	100.68	100.68	100.68	98.95	0.01%	1
May 27, 2025	100.69	100.69	100.64	100.67	98.94	0.01%	2,983
May 23, 2025	100.66	100.66	100.66	100.66	98.93	0.06%	3
May 22, 2025	100.60	100.60	100.60	100.60	98.87	0.01%	15
May 21, 2025	100.59	100.59	100.59	100.59	98.86	0.02%	775,000
May 20, 2025	100.57	100.57	100.57	100.57	98.84	0.02%	-
May 19, 2025	100.55	100.55	100.55	100.55	98.82	-0.01%	-
May 16, 2025	100.57	100.57	100.57	100.57	98.84	0.05%	5
May 15, 2025	100.51	100.51	100.51	100.51	98.78	-	5
May 14, 2025	100.51	100.51	100.51	100.51	98.78	0.02%	-
May 13, 2025	100.49	100.49	100.49	100.49	98.76	-	-
May 12, 2025	100.49	100.49	100.49	100.49	98.76	0.03%	26
May 9, 2025	100.46	100.46	100.46	100.46	98.74	0.02%	1
May 8, 2025	100.44	100.44	100.44	100.44	98.72	0.03%	6
May 7, 2025	100.41	100.41	100.41	100.41	98.69	0.01%	8

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.