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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 0.05% | 7 |
Jun 5, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | 0.02% | 1 |
Jun 4, 2025 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - | 53 |
Jun 3, 2025 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | 0.02% | 1 |
Jun 2, 2025 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | -1.32% | 1 |
May 30, 2025 | 100.72 | 100.72 | 100.72 | 100.72 | 99.38 | 0.04% | 1 |
May 29, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 99.34 | - | 2 |
May 28, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 99.34 | 0.01% | 1 |
May 27, 2025 | 100.69 | 100.69 | 100.64 | 100.67 | 99.33 | 0.01% | 2,983 |
May 23, 2025 | 100.66 | 100.66 | 100.66 | 100.66 | 99.32 | 0.06% | 3 |
May 22, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 99.26 | 0.01% | 15 |
May 21, 2025 | 100.59 | 100.59 | 100.59 | 100.59 | 99.25 | 0.02% | 775,000 |
May 20, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 99.23 | 0.02% | - |
May 19, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 99.21 | -0.01% | - |
May 16, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 99.23 | 0.05% | 5 |
May 15, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 99.17 | - | 5 |
May 14, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 99.17 | 0.02% | - |
May 13, 2025 | 100.49 | 100.49 | 100.49 | 100.49 | 99.15 | - | - |
May 12, 2025 | 100.49 | 100.49 | 100.49 | 100.49 | 99.15 | 0.03% | 26 |
May 9, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 99.12 | 0.02% | 1 |
May 8, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 99.10 | 0.03% | 6 |
May 7, 2025 | 100.41 | 100.41 | 100.41 | 100.41 | 99.07 | 0.01% | 8 |
May 6, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 99.06 | 0.01% | 23 |
May 5, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 99.05 | 0.01% | 37 |
May 2, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 99.04 | 0.05% | 7 |
May 1, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 98.99 | -0.31% | 3 |
Apr 30, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 98.96 | - | 1,642 |
Apr 29, 2025 | 100.65 | 100.65 | 100.63 | 100.63 | 98.96 | -0.05% | 1,642 |
Apr 28, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 99.00 | 0.07% | 572 |
Apr 25, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 98.94 | -0.01% | - |
Apr 24, 2025 | 100.60 | 100.62 | 100.60 | 100.62 | 98.95 | 0.11% | 1,174 |
Apr 23, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 98.84 | -0.02% | - |
Apr 22, 2025 | 100.49 | 100.54 | 100.49 | 100.53 | 98.86 | -0.03% | 1,066 |
Apr 21, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 98.89 | 0.01% | 1,166 |
Apr 17, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 98.87 | - | - |
Apr 16, 2025 | 100.51 | 100.55 | 100.51 | 100.55 | 98.87 | 0.06% | 600 |
Apr 15, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 98.81 | -0.02% | 7 |
Apr 14, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 98.83 | - | 14 |
Apr 11, 2025 | 100.52 | 100.52 | 100.51 | 100.51 | 98.84 | 0.06% | 1,164 |
Apr 10, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 98.78 | 0.04% | 572 |
Apr 9, 2025 | 100.41 | 100.41 | 100.41 | 100.41 | 98.74 | 0.02% | 8 |
Apr 8, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 98.72 | 0.07% | 8 |
Apr 7, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 98.65 | 0.04% | 5 |
Apr 4, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 98.61 | -0.05% | 14 |
Apr 3, 2025 | 100.37 | 100.37 | 100.33 | 100.33 | 98.66 | -0.02% | 1,175 |
Apr 2, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 98.68 | 0.05% | 566 |
Apr 1, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 98.63 | -0.32% | 1 |
Mar 31, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 98.62 | - | 1 |
Mar 28, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 98.62 | - | 20 |
Mar 27, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 98.62 | 0.06% | 1 |