iShares Enhanced Short-Term Bond Active ETF (CSHP)
NYSEARCA: CSHP · Real-Time Price · USD
99.53
-0.35 (-0.35%)
At close: Sep 2, 2025, 4:00 PM
99.53
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
CSHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 99.53 | 99.53 | 99.53 | 99.53 | - | -0.35% | 12 |
| Aug 29, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | 0.04% | 3 |
| Aug 28, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 0.02% | 3 |
| Aug 27, 2025 | 99.80 | 99.82 | 99.80 | 99.82 | 99.82 | - | 2,253 |
| Aug 26, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | 0.01% | 9 |
| Aug 25, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | 0.02% | 5 |
| Aug 22, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - | 16 |
| Aug 21, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | 0.03% | 3 |
| Aug 20, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 0.02% | 3 |
| Aug 19, 2025 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | 0.01% | 3 |
| Aug 18, 2025 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | 0.01% | 6 |
| Aug 15, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | 0.04% | 7 |
| Aug 14, 2025 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | 0.03% | 4 |
| Aug 13, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - | 62 |
| Aug 12, 2025 | 99.67 | 99.67 | 99.66 | 99.66 | 99.66 | 0.01% | 125 |
| Aug 11, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - | 3 |
| Aug 8, 2025 | 99.66 | 99.66 | 99.65 | 99.65 | 99.65 | 0.04% | 404 |
| Aug 7, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 0.02% | 9 |
| Aug 6, 2025 | 99.61 | 99.61 | 99.59 | 99.59 | 99.59 | 0.01% | 116 |
| Aug 5, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | 0.03% | 100,007 |
| Aug 4, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -0.01% | 132 |
| Aug 1, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | -0.14% | 40 |
| Jul 31, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.59 | 0.03% | 5 |
| Jul 30, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.57 | 0.03% | 3 |
| Jul 29, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.54 | 0.01% | 1,205 |
| Jul 28, 2025 | 99.64 | 99.64 | 99.64 | 99.64 | 99.53 | - | 13 |
| Jul 25, 2025 | 99.64 | 99.64 | 99.64 | 99.64 | 99.53 | 0.03% | 16 |
| Jul 24, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.50 | 0.02% | 3 |
| Jul 23, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.49 | 0.02% | 1,250,010 |
| Jul 22, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.47 | 0.02% | 11 |
| Jul 21, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.45 | 0.01% | 3 |
| Jul 18, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.44 | 0.02% | 3 |
| Jul 17, 2025 | 99.53 | 99.53 | 99.53 | 99.53 | 99.42 | 0.02% | 4 |
| Jul 16, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.40 | - | 6 |
| Jul 15, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.40 | 0.04% | 14 |
| Jul 14, 2025 | 99.47 | 99.47 | 99.47 | 99.47 | 99.36 | -0.01% | 18 |
| Jul 11, 2025 | 99.50 | 99.50 | 99.48 | 99.48 | 99.37 | 0.05% | 204 |
| Jul 10, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.33 | 0.02% | 29 |
| Jul 9, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.31 | - | 4 |
| Jul 8, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.31 | 0.02% | 73 |
| Jul 7, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.29 | 0.01% | 5 |
| Jul 3, 2025 | 99.39 | 99.39 | 99.39 | 99.39 | 99.28 | 0.07% | 4 |
| Jul 2, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.21 | 0.02% | 5 |
| Jul 1, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.19 | -0.37% | 4 |
| Jun 30, 2025 | 99.67 | 99.67 | 99.67 | 99.67 | 99.17 | -0.03% | 24 |
| Jun 27, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.20 | 0.07% | 7 |
| Jun 26, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.13 | - | 21 |
| Jun 25, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.13 | - | 6 |
| Jun 24, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.13 | 0.01% | 3 |
| Jun 23, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.12 | -0.01% | 10 |