iShares Dynamic Short-Term Active ETF (CSHP)

NYSEARCA: CSHP · Real-Time Price · USD

99.51

+0.11 (0.11%)

At close: Oct 9, 2026, 4:00 PM EDT

99.51

0.00 (0.00%)

After-hours: Oct 9, 2026, 7:30 PM EDT

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	99.47	99.51	99.47	99.51	99.51	0.11%	466
Oct 8, 2026	99.38	99.41	99.36	99.41	99.41	0.03%	8,913
Oct 7, 2026	99.37	99.38	99.32	99.38	99.38	-0.02%	25,394
Oct 6, 2026	99.36	99.40	99.18	99.40	99.40	-0.04%	88,028
Oct 5, 2026	99.39	99.43	99.39	99.43	99.43	-	3,246
Oct 2, 2026	99.43	99.43	99.43	99.43	99.43	0.04%	3,769
Oct 1, 2026	99.39	99.39	99.39	99.39	99.39	0.03%	433
Sep 30, 2026	99.67	99.67	99.67	99.67	99.36	-0.02%	393
Sep 29, 2026	99.67	99.77	99.67	99.69	99.38	0.14%	850
Sep 28, 2026	99.62	99.62	99.55	99.55	99.25	-0.16%	5,085
Sep 25, 2026	99.35	99.72	99.35	99.72	99.41	0.10%	703
Sep 24, 2026	99.69	99.69	99.61	99.61	99.30	0.01%	1,426
Sep 23, 2026	99.61	99.61	99.60	99.60	99.29	-0.03%	256
Sep 22, 2026	99.67	99.83	99.63	99.63	99.32	-0.63%	17,297
Sep 21, 2026	100.09	100.39	100.09	100.26	99.95	0.59%	1,528
Sep 18, 2026	99.75	99.75	99.60	99.68	99.37	-0.11%	235
Sep 17, 2026	99.80	99.94	99.68	99.79	99.48	0.23%	1,619
Sep 16, 2026	99.63	99.69	99.56	99.56	99.25	0.19%	413
Sep 15, 2026	99.31	99.37	99.31	99.37	99.06	-0.17%	3,879
Sep 14, 2026	99.48	99.54	99.48	99.54	99.23	-0.28%	443
Sep 11, 2026	99.82	99.82	99.82	99.82	99.51	0.47%	72
Sep 10, 2026	99.35	99.47	99.35	99.35	99.04	0.07%	896
Sep 9, 2026	99.40	99.49	99.21	99.28	98.97	0.11%	5,475
Sep 8, 2026	99.19	99.19	99.18	99.18	98.87	-0.14%	696
Sep 4, 2026	99.45	99.45	99.14	99.32	99.01	-0.06%	841
Sep 3, 2026	99.38	99.38	99.38	99.38	99.07	-0.07%	74
Sep 2, 2026	99.45	99.45	99.45	99.45	99.14	0.24%	1,820,330
Sep 1, 2026	99.35	99.36	99.05	99.21	98.90	0.09%	6,227
Aug 31, 2026	99.17	99.39	99.17	99.39	98.82	-0.27%	2,748
Aug 28, 2026	99.71	99.71	99.50	99.66	99.08	-	3,092
Aug 27, 2026	99.48	99.65	99.48	99.65	99.08	0.12%	827
Aug 26, 2026	99.61	99.61	99.53	99.53	98.96	0.07%	380
Aug 25, 2026	99.46	99.46	99.32	99.46	98.89	0.05%	560
Aug 24, 2026	99.55	99.55	99.42	99.42	98.84	-0.15%	392
Aug 21, 2026	99.69	99.71	99.40	99.57	98.99	0.33%	3,389
Aug 20, 2026	99.24	99.24	99.24	99.24	98.67	0.07%	270
Aug 19, 2026	99.26	99.26	99.17	99.17	98.60	-0.04%	166
Aug 18, 2026	99.07	99.22	99.07	99.22	98.64	-0.01%	1,840
Aug 17, 2026	99.25	99.25	99.23	99.23	98.65	-0.03%	531
Aug 14, 2026	99.26	99.26	99.26	99.26	98.68	-0.18%	81
Aug 13, 2026	99.36	99.44	99.36	99.44	98.86	0.05%	350
Aug 12, 2026	99.38	99.38	99.38	99.38	98.81	0.14%	113
Aug 11, 2026	99.23	99.24	99.23	99.24	98.67	-0.08%	701
Aug 10, 2026	99.43	99.43	99.32	99.32	98.75	-0.05%	379
Aug 7, 2026	99.48	99.48	99.37	99.37	98.80	0.11%	618
Aug 6, 2026	99.15	99.39	99.15	99.27	98.69	0.05%	2,403
Aug 5, 2026	99.23	99.23	99.08	99.22	98.64	-0.46%	1,760
Aug 4, 2026	99.82	99.83	99.67	99.67	99.10	0.11%	1,270
Aug 3, 2026	99.42	99.70	99.42	99.56	98.99	0.15%	1,255
Jul 31, 2026	99.61	99.62	99.61	99.62	98.84	-0.27%	330