iShares Enhanced Short-Term Bond Active ETF (CSHP)

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	99.33	99.34	99.33	99.34	99.34	-0.01%	210
Mar 16, 2026	99.35	99.35	99.35	99.35	99.35	0.03%	104
Mar 13, 2026	99.33	99.33	99.32	99.32	99.32	0.06%	921
Mar 12, 2026	99.27	99.27	99.26	99.26	99.26	0.06%	1,217
Mar 11, 2026	99.18	99.22	99.18	99.21	99.21	-0.06%	5,785
Mar 10, 2026	99.28	99.28	99.27	99.27	99.27	0.04%	243
Mar 9, 2026	99.23	99.23	99.23	99.23	99.23	0.03%	207
Mar 6, 2026	99.16	99.21	99.16	99.21	99.21	0.07%	1,552
Mar 5, 2026	99.14	99.16	99.14	99.14	99.14	0.01%	4,322
Mar 4, 2026	99.14	99.15	99.14	99.14	99.14	0.05%	356
Mar 3, 2026	99.07	99.09	99.07	99.09	99.09	0.03%	8,250
Mar 2, 2026	99.10	99.10	99.07	99.07	99.07	-0.27%	3,765
Feb 27, 2026	99.35	99.35	99.33	99.33	99.09	0.04%	1,148
Feb 26, 2026	99.29	99.29	99.29	99.29	99.05	0.02%	339
Feb 25, 2026	99.28	99.28	99.27	99.27	99.03	-	182
Feb 24, 2026	99.27	99.28	99.27	99.27	99.03	0.01%	517
Feb 23, 2026	99.27	99.27	99.27	99.27	99.03	0.02%	635
Feb 20, 2026	99.23	99.27	99.23	99.25	99.01	0.03%	1,823
Feb 19, 2026	99.24	99.24	99.22	99.22	98.98	-	223
Feb 18, 2026	99.21	99.23	99.21	99.22	98.98	0.01%	6,401
Feb 17, 2026	99.21	99.21	99.21	99.21	98.97	0.01%	249
Feb 13, 2026	99.20	99.20	99.20	99.20	98.96	0.03%	104
Feb 12, 2026	99.15	99.17	99.15	99.17	98.93	-0.01%	779
Feb 11, 2026	99.17	99.19	99.17	99.18	98.94	0.03%	11,631
Feb 10, 2026	99.16	99.16	99.16	99.16	98.92	0.02%	647
Feb 9, 2026	99.15	99.15	99.14	99.14	98.90	-0.01%	1,107
Feb 6, 2026	99.14	99.15	99.13	99.14	98.90	0.02%	989
Feb 5, 2026	99.13	99.13	99.13	99.13	98.89	0.03%	54
Feb 4, 2026	99.10	99.10	99.10	99.10	98.86	0.02%	120
Feb 3, 2026	99.08	99.08	99.08	99.08	98.84	0.03%	226
Feb 2, 2026	99.08	99.08	99.05	99.05	98.81	-0.25%	6,432
Jan 30, 2026	99.31	99.31	99.29	99.30	98.83	0.03%	1,201
Jan 29, 2026	99.29	99.29	99.27	99.27	98.80	0.03%	2,747
Jan 28, 2026	99.26	99.27	99.24	99.24	98.77	0.02%	3,011
Jan 27, 2026	99.23	99.24	99.22	99.22	98.75	0.02%	1,492
Jan 26, 2026	99.20	99.21	99.20	99.21	98.74	-	934
Jan 23, 2026	99.21	99.22	99.20	99.21	98.74	0.04%	3,215
Jan 22, 2026	99.19	99.21	99.17	99.17	98.70	-	17,285
Jan 21, 2026	99.17	99.19	99.17	99.17	98.70	0.02%	7,352
Jan 20, 2026	99.14	99.16	99.14	99.16	98.69	0.02%	1,153
Jan 16, 2026	99.13	99.16	99.13	99.14	98.67	0.04%	22,122
Jan 15, 2026	99.10	99.41	99.09	99.10	98.63	-0.01%	28,176
Jan 14, 2026	99.11	99.11	99.11	99.11	98.64	0.01%	57
Jan 13, 2026	99.10	99.11	99.10	99.11	98.64	0.02%	285
Jan 12, 2026	99.07	99.09	99.07	99.09	98.62	-	688
Jan 9, 2026	99.08	99.09	99.06	99.09	98.62	0.02%	334
Jan 8, 2026	99.08	99.08	99.08	99.08	98.61	-	2,865
Jan 7, 2026	99.08	99.08	99.08	99.08	98.61	0.01%	11
Jan 6, 2026	99.06	99.07	99.06	99.07	98.60	0.03%	1,756
Jan 5, 2026	99.03	99.05	99.03	99.05	98.58	0.03%	415

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.