iShares Dynamic Short-Term Active ETF (CSHP)

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	99.13	99.20	99.13	99.18	-	0.14%	1,516
Jul 17, 2026	99.05	99.05	99.05	99.05	99.05	-0.06%	286
Jul 16, 2026	99.23	99.26	99.10	99.10	99.10	-0.32%	21,231
Jul 15, 2026	99.33	99.42	99.29	99.42	99.42	0.13%	51,258
Jul 14, 2026	99.30	99.38	99.17	99.29	99.29	0.16%	1,371
Jul 13, 2026	99.16	99.23	99.13	99.13	99.13	-0.21%	453
Jul 10, 2026	99.55	99.55	99.34	99.34	99.34	-0.02%	197
Jul 9, 2026	99.39	99.49	99.36	99.36	99.36	0.03%	1,858
Jul 8, 2026	99.33	99.33	99.33	99.33	99.33	0.22%	580
Jul 7, 2026	99.11	99.14	99.11	99.12	99.12	-0.21%	1,089
Jul 6, 2026	99.23	99.32	99.19	99.32	99.32	0.05%	576
Jul 2, 2026	99.36	99.36	99.21	99.27	99.27	0.10%	686
Jul 1, 2026	99.24	99.24	99.17	99.17	99.17	0.02%	820
Jun 30, 2026	99.61	99.63	99.61	99.63	99.15	-0.05%	285
Jun 29, 2026	99.62	99.71	99.62	99.68	99.20	0.09%	8,202
Jun 26, 2026	99.58	99.58	99.58	99.58	99.11	-	539
Jun 25, 2026	99.58	99.58	99.58	99.58	99.11	0.06%	676
Jun 24, 2026	99.55	99.55	99.49	99.53	99.05	-0.04%	3,039
Jun 23, 2026	99.53	99.57	99.53	99.57	99.09	-0.03%	15,448
Jun 22, 2026	99.60	99.60	99.59	99.59	99.12	-0.01%	759
Jun 18, 2026	99.60	99.61	99.60	99.61	99.13	0.06%	659
Jun 17, 2026	99.54	99.54	99.54	99.54	99.07	0.07%	105
Jun 16, 2026	99.47	99.48	99.47	99.47	99.00	0.01%	856
Jun 15, 2026	99.46	99.46	99.46	99.46	98.98	0.02%	1,073
Jun 12, 2026	99.44	99.44	99.44	99.44	98.97	0.03%	321
Jun 11, 2026	99.44	99.46	99.41	99.41	98.94	-0.06%	3,172
Jun 10, 2026	99.47	99.47	99.47	99.47	98.99	0.02%	248
Jun 9, 2026	99.43	99.47	99.43	99.45	98.97	-0.01%	5,511
Jun 8, 2026	99.46	99.46	99.46	99.46	98.98	0.01%	28
Jun 5, 2026	99.45	99.45	99.45	99.45	98.98	0.10%	469
Jun 4, 2026	99.34	99.36	99.34	99.36	98.88	-0.02%	5,081
Jun 3, 2026	99.38	99.39	99.37	99.37	98.90	0.02%	1,102
Jun 2, 2026	99.36	99.36	99.34	99.36	98.88	-0.01%	947
Jun 1, 2026	99.37	99.37	99.37	99.37	98.89	0.03%	2,961
May 29, 2026	99.56	99.60	99.56	99.59	98.86	0.01%	1,048
May 28, 2026	99.58	99.58	99.58	99.58	98.85	0.02%	252
May 27, 2026	99.56	99.57	99.56	99.56	98.83	0.01%	1,784
May 26, 2026	99.56	99.57	99.53	99.55	98.82	0.01%	1,254
May 22, 2026	99.54	99.55	99.53	99.55	98.82	0.04%	1,526
May 21, 2026	99.52	99.52	99.49	99.51	98.78	-0.02%	1,147
May 20, 2026	99.53	99.53	99.53	99.53	98.80	0.01%	1,749
May 19, 2026	99.51	99.53	99.51	99.53	98.80	0.03%	341
May 18, 2026	99.53	99.53	99.48	99.50	98.77	0.02%	6,044
May 15, 2026	99.50	99.50	99.47	99.49	98.76	0.04%	397
May 14, 2026	99.45	99.45	99.45	99.45	98.73	0.01%	720
May 13, 2026	99.43	99.45	99.43	99.45	98.72	0.02%	188
May 12, 2026	99.41	99.43	99.41	99.43	98.70	0.03%	218
May 11, 2026	99.42	99.42	99.39	99.40	98.67	-0.01%	1,193
May 8, 2026	99.40	99.40	99.40	99.40	98.68	0.04%	103
May 7, 2026	99.38	99.38	99.37	99.37	98.64	-	243

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 20, 2026

Data Sources Report a data error

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.