iShares Enhanced Short-Term Bond Active ETF (CSHP)

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	99.29	99.29	99.29	99.29	-	0.01%	176
Apr 6, 2026	99.28	99.30	99.28	99.28	99.28	-0.02%	4,060
Apr 2, 2026	99.29	99.30	99.29	99.30	99.30	0.06%	5,466
Apr 1, 2026	99.23	99.26	99.23	99.25	99.25	-0.24%	1,231
Mar 31, 2026	99.41	99.50	99.41	99.48	99.23	-	87,588
Mar 30, 2026	99.46	99.50	99.46	99.48	99.23	0.01%	6,914
Mar 27, 2026	99.49	99.49	99.47	99.47	99.22	0.05%	3,659
Mar 26, 2026	99.43	99.43	99.43	99.43	99.18	-0.02%	2,229
Mar 25, 2026	99.45	99.45	99.45	99.45	99.20	0.03%	1,024
Mar 24, 2026	99.42	99.42	99.42	99.42	99.17	-0.03%	289
Mar 23, 2026	99.46	99.46	99.45	99.45	99.20	0.05%	268
Mar 20, 2026	99.38	99.40	99.38	99.40	99.15	0.06%	887
Mar 19, 2026	99.28	99.33	99.22	99.33	99.08	0.01%	37,027
Mar 18, 2026	99.33	99.37	99.33	99.33	99.08	-0.01%	4,627
Mar 17, 2026	99.33	99.34	99.33	99.34	99.09	-0.01%	210
Mar 16, 2026	99.35	99.35	99.35	99.35	99.10	0.03%	104
Mar 13, 2026	99.33	99.33	99.32	99.32	99.07	0.06%	921
Mar 12, 2026	99.27	99.27	99.26	99.26	99.02	0.06%	1,217
Mar 11, 2026	99.18	99.22	99.18	99.21	98.96	-0.06%	5,785
Mar 10, 2026	99.28	99.28	99.27	99.27	99.02	0.04%	243
Mar 9, 2026	99.23	99.23	99.23	99.23	98.98	0.03%	207
Mar 6, 2026	99.16	99.21	99.16	99.21	98.96	0.07%	1,552
Mar 5, 2026	99.14	99.16	99.14	99.14	98.89	0.01%	4,322
Mar 4, 2026	99.14	99.15	99.14	99.14	98.89	0.05%	356
Mar 3, 2026	99.07	99.09	99.07	99.09	98.84	0.03%	8,250
Mar 2, 2026	99.10	99.10	99.07	99.07	98.82	-0.27%	3,765
Feb 27, 2026	99.35	99.35	99.33	99.33	98.85	0.04%	1,148
Feb 26, 2026	99.29	99.29	99.29	99.29	98.81	0.02%	339
Feb 25, 2026	99.28	99.28	99.27	99.27	98.79	-	182
Feb 24, 2026	99.27	99.28	99.27	99.27	98.79	0.01%	517
Feb 23, 2026	99.27	99.27	99.27	99.27	98.78	0.02%	635
Feb 20, 2026	99.23	99.27	99.23	99.25	98.77	0.03%	1,823
Feb 19, 2026	99.24	99.24	99.22	99.22	98.74	-	223
Feb 18, 2026	99.21	99.23	99.21	99.22	98.74	0.01%	6,401
Feb 17, 2026	99.21	99.21	99.21	99.21	98.73	0.01%	249
Feb 13, 2026	99.20	99.20	99.20	99.20	98.72	0.03%	104
Feb 12, 2026	99.15	99.17	99.15	99.17	98.69	-0.01%	779
Feb 11, 2026	99.17	99.19	99.17	99.18	98.70	0.03%	11,631
Feb 10, 2026	99.16	99.16	99.16	99.16	98.67	0.02%	647
Feb 9, 2026	99.15	99.15	99.14	99.14	98.65	-0.01%	1,107
Feb 6, 2026	99.14	99.15	99.13	99.14	98.66	0.02%	989
Feb 5, 2026	99.13	99.13	99.13	99.13	98.64	0.03%	54
Feb 4, 2026	99.10	99.10	99.10	99.10	98.61	0.02%	120
Feb 3, 2026	99.08	99.08	99.08	99.08	98.59	0.03%	226
Feb 2, 2026	99.08	99.08	99.05	99.05	98.57	-0.25%	6,432
Jan 30, 2026	99.31	99.31	99.29	99.30	98.58	0.03%	1,201
Jan 29, 2026	99.29	99.29	99.27	99.27	98.55	0.03%	2,747
Jan 28, 2026	99.26	99.27	99.24	99.24	98.52	0.02%	3,011
Jan 27, 2026	99.23	99.24	99.22	99.22	98.50	0.02%	1,492
Jan 26, 2026	99.20	99.21	99.20	99.21	98.49	-	934

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.