iShares Enhanced Short-Term Bond Active ETF (CSHP)
NYSEARCA: CSHP · Real-Time Price · USD
99.48
+0.05 (0.05%)
Jun 6, 2025, 4:00 PM - Market closed

CSHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202599.4899.4899.4899.4899.480.05%7
Jun 5, 202599.4399.4399.4399.4399.430.02%1
Jun 4, 202599.4199.4199.4199.4199.41-53
Jun 3, 202599.4199.4199.4199.4199.410.02%1
Jun 2, 202599.3999.3999.3999.3999.39-1.32%1
May 30, 2025100.72100.72100.72100.7299.380.04%1
May 29, 2025100.68100.68100.68100.6899.34-2
May 28, 2025100.68100.68100.68100.6899.340.01%1
May 27, 2025100.69100.69100.64100.6799.330.01%2,983
May 23, 2025100.66100.66100.66100.6699.320.06%3
May 22, 2025100.60100.60100.60100.6099.260.01%15
May 21, 2025100.59100.59100.59100.5999.250.02%775,000
May 20, 2025100.57100.57100.57100.5799.230.02%-
May 19, 2025100.55100.55100.55100.5599.21-0.01%-
May 16, 2025100.57100.57100.57100.5799.230.05%5
May 15, 2025100.51100.51100.51100.5199.17-5
May 14, 2025100.51100.51100.51100.5199.170.02%-
May 13, 2025100.49100.49100.49100.4999.15--
May 12, 2025100.49100.49100.49100.4999.150.03%26
May 9, 2025100.46100.46100.46100.4699.120.02%1
May 8, 2025100.44100.44100.44100.4499.100.03%6
May 7, 2025100.41100.41100.41100.4199.070.01%8
May 6, 2025100.40100.40100.40100.4099.060.01%23
May 5, 2025100.39100.39100.39100.3999.050.01%37
May 2, 2025100.37100.37100.37100.3799.040.05%7
May 1, 2025100.32100.32100.32100.3298.99-0.31%3
Apr 30, 2025100.64100.64100.64100.6498.96-1,642
Apr 29, 2025100.65100.65100.63100.6398.96-0.05%1,642
Apr 28, 2025100.68100.68100.68100.6899.000.07%572
Apr 25, 2025100.61100.61100.61100.6198.94-0.01%-
Apr 24, 2025100.60100.62100.60100.6298.950.11%1,174
Apr 23, 2025100.51100.51100.51100.5198.84-0.02%-
Apr 22, 2025100.49100.54100.49100.5398.86-0.03%1,066
Apr 21, 2025100.56100.56100.56100.5698.890.01%1,166
Apr 17, 2025100.55100.55100.55100.5598.87--
Apr 16, 2025100.51100.55100.51100.5598.870.06%600
Apr 15, 2025100.48100.48100.48100.4898.81-0.02%7
Apr 14, 2025100.51100.51100.51100.5198.83-14
Apr 11, 2025100.52100.52100.51100.5198.840.06%1,164
Apr 10, 2025100.45100.45100.45100.4598.780.04%572
Apr 9, 2025100.41100.41100.41100.4198.740.02%8
Apr 8, 2025100.39100.39100.39100.3998.720.07%8
Apr 7, 2025100.32100.32100.32100.3298.650.04%5
Apr 4, 2025100.28100.28100.28100.2898.61-0.05%14
Apr 3, 2025100.37100.37100.33100.3398.66-0.02%1,175
Apr 2, 2025100.35100.35100.35100.3598.680.05%566
Apr 1, 2025100.30100.30100.30100.3098.63-0.32%1
Mar 31, 2025100.63100.63100.63100.6398.62-1
Mar 28, 2025100.63100.63100.63100.6398.62-20
Mar 27, 2025100.63100.63100.63100.6398.620.06%1