iShares Enhanced Short-Term Bond Active ETF (CSHP)

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	99.53	99.53	99.48	99.50	99.50	0.02%	6,044
May 15, 2026	99.50	99.50	99.47	99.49	99.49	0.04%	397
May 14, 2026	99.45	99.45	99.45	99.45	99.45	0.01%	720
May 13, 2026	99.43	99.45	99.43	99.45	99.45	0.02%	188
May 12, 2026	99.41	99.43	99.41	99.43	99.43	0.03%	218
May 11, 2026	99.42	99.42	99.39	99.40	99.40	-0.01%	1,193
May 8, 2026	99.40	99.40	99.40	99.40	99.40	0.04%	103
May 7, 2026	99.38	99.38	99.37	99.37	99.37	-	243
May 6, 2026	99.38	99.38	99.34	99.37	99.37	-0.01%	3,635
May 5, 2026	99.39	99.39	99.37	99.37	99.37	0.02%	3,294
May 4, 2026	99.34	99.36	99.32	99.36	99.36	0.03%	2,581
May 1, 2026	99.31	99.33	99.31	99.33	99.33	-0.24%	187
Apr 30, 2026	99.55	99.57	99.55	99.57	99.31	0.04%	1,349
Apr 29, 2026	99.53	99.53	99.53	99.53	99.28	0.02%	794
Apr 28, 2026	99.48	99.51	99.48	99.51	99.26	0.02%	676
Apr 27, 2026	99.47	99.49	99.47	99.49	99.24	-	280
Apr 24, 2026	99.49	99.49	99.49	99.49	99.24	0.03%	547
Apr 23, 2026	99.45	99.46	99.45	99.46	99.21	0.04%	481
Apr 22, 2026	99.45	99.45	99.38	99.43	99.17	-	30,868
Apr 21, 2026	99.43	99.43	99.43	99.43	99.17	0.03%	245
Apr 20, 2026	99.40	99.40	99.40	99.40	99.15	-0.01%	285
Apr 17, 2026	99.41	99.41	99.41	99.41	99.15	0.02%	191
Apr 16, 2026	99.41	99.41	99.38	99.39	99.14	0.03%	924
Apr 15, 2026	99.35	99.38	99.35	99.36	99.11	0.01%	5,890
Apr 14, 2026	99.34	99.37	99.34	99.35	99.10	0.01%	1,585
Apr 13, 2026	99.36	99.36	99.33	99.35	99.09	-	1,915
Apr 10, 2026	99.35	99.35	99.35	99.35	99.09	0.03%	176
Apr 9, 2026	99.33	99.33	99.30	99.32	99.06	-0.02%	527
Apr 8, 2026	99.33	99.33	99.33	99.33	99.08	0.04%	266
Apr 7, 2026	99.29	99.29	99.29	99.29	99.04	0.01%	176
Apr 6, 2026	99.28	99.30	99.28	99.28	99.03	-0.02%	4,060
Apr 2, 2026	99.29	99.30	99.29	99.30	99.05	0.06%	5,466
Apr 1, 2026	99.23	99.26	99.23	99.25	98.99	-0.24%	1,231
Mar 31, 2026	99.41	99.50	99.41	99.48	98.98	-	87,588
Mar 30, 2026	99.46	99.50	99.46	99.48	98.98	0.01%	6,914
Mar 27, 2026	99.49	99.49	99.47	99.47	98.97	0.05%	3,659
Mar 26, 2026	99.43	99.43	99.43	99.43	98.92	-0.02%	2,229
Mar 25, 2026	99.45	99.45	99.45	99.45	98.94	0.03%	1,024
Mar 24, 2026	99.42	99.42	99.42	99.42	98.91	-0.03%	289
Mar 23, 2026	99.46	99.46	99.45	99.45	98.94	0.05%	268
Mar 20, 2026	99.38	99.40	99.38	99.40	98.90	0.06%	887
Mar 19, 2026	99.28	99.33	99.22	99.33	98.83	0.01%	37,027
Mar 18, 2026	99.33	99.37	99.33	99.33	98.83	-0.01%	4,627
Mar 17, 2026	99.33	99.34	99.33	99.34	98.84	-0.01%	210
Mar 16, 2026	99.35	99.35	99.35	99.35	98.85	0.03%	104
Mar 13, 2026	99.33	99.33	99.32	99.32	98.82	0.06%	921
Mar 12, 2026	99.27	99.27	99.26	99.26	98.77	0.06%	1,217
Mar 11, 2026	99.18	99.22	99.18	99.21	98.71	-0.06%	5,785
Mar 10, 2026	99.28	99.28	99.27	99.27	98.77	0.04%	243
Mar 9, 2026	99.23	99.23	99.23	99.23	98.73	0.03%	207

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.