iShares Dynamic Short-Term Active ETF (CSHP)

NYSEARCA: CSHP · Real-Time Price · USD

99.66

+0.01 (0.01%)

At close: Aug 28, 2026, 4:00 PM EDT

99.63

-0.03 (-0.03%)

After-hours: Aug 28, 2026, 8:00 PM EDT

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	99.71	99.71	99.50	99.66	99.66	-	3,092
Aug 27, 2026	99.48	99.65	99.48	99.65	99.65	0.12%	827
Aug 26, 2026	99.61	99.61	99.53	99.53	99.53	0.07%	380
Aug 25, 2026	99.46	99.46	99.32	99.46	99.46	0.05%	560
Aug 24, 2026	99.55	99.55	99.42	99.42	99.42	-0.15%	392
Aug 21, 2026	99.69	99.71	99.40	99.57	99.57	0.33%	3,389
Aug 20, 2026	99.24	99.24	99.24	99.24	99.24	0.07%	270
Aug 19, 2026	99.26	99.26	99.17	99.17	99.17	-0.04%	166
Aug 18, 2026	99.07	99.22	99.07	99.22	99.21	-0.01%	1,840
Aug 17, 2026	99.25	99.25	99.23	99.23	99.23	-0.03%	531
Aug 14, 2026	99.26	99.26	99.26	99.26	99.26	-0.18%	81
Aug 13, 2026	99.36	99.44	99.36	99.44	99.44	0.05%	349
Aug 12, 2026	99.38	99.38	99.38	99.38	99.38	0.14%	113
Aug 11, 2026	99.23	99.24	99.23	99.24	99.24	-0.08%	701
Aug 10, 2026	99.43	99.43	99.32	99.32	99.32	-0.05%	379
Aug 7, 2026	99.48	99.48	99.37	99.37	99.37	0.11%	617
Aug 6, 2026	99.15	99.39	99.15	99.27	99.27	0.05%	2,403
Aug 5, 2026	99.23	99.23	99.08	99.22	99.22	-0.46%	1,760
Aug 4, 2026	99.82	99.83	99.67	99.67	99.67	0.11%	1,270
Aug 3, 2026	99.42	99.70	99.42	99.56	99.56	0.15%	1,255
Jul 31, 2026	99.61	99.62	99.61	99.62	99.41	-0.27%	330
Jul 30, 2026	99.79	99.89	99.73	99.89	99.68	0.78%	2,436
Jul 29, 2026	99.52	99.52	99.12	99.12	98.91	-0.27%	2,388
Jul 28, 2026	99.27	99.50	99.27	99.39	99.17	0.09%	52,901
Jul 27, 2026	99.25	99.30	99.21	99.30	99.08	0.10%	278,174
Jul 24, 2026	99.28	99.29	99.20	99.20	98.99	0.12%	4,599
Jul 23, 2026	99.01	99.09	99.01	99.09	98.88	-0.13%	254
Jul 22, 2026	99.26	99.26	99.22	99.22	99.01	-0.09%	232
Jul 21, 2026	99.30	99.30	99.30	99.30	99.09	0.26%	1,109,871
Jul 20, 2026	99.13	99.20	99.01	99.04	98.83	-0.01%	11,835
Jul 17, 2026	99.05	99.05	99.05	99.05	98.84	-0.06%	286
Jul 16, 2026	99.23	99.26	99.10	99.10	98.89	-0.32%	21,231
Jul 15, 2026	99.33	99.42	99.29	99.42	99.21	0.13%	51,258
Jul 14, 2026	99.30	99.38	99.17	99.29	99.08	0.16%	1,371
Jul 13, 2026	99.16	99.23	99.13	99.13	98.92	-0.21%	453
Jul 10, 2026	99.55	99.55	99.34	99.34	99.13	-0.02%	197
Jul 9, 2026	99.39	99.49	99.36	99.36	99.15	0.03%	1,858
Jul 8, 2026	99.33	99.33	99.33	99.33	99.12	0.22%	580
Jul 7, 2026	99.11	99.14	99.11	99.12	98.91	-0.21%	1,089
Jul 6, 2026	99.23	99.32	99.19	99.32	99.11	0.05%	576
Jul 2, 2026	99.36	99.36	99.21	99.27	99.06	0.10%	686
Jul 1, 2026	99.24	99.24	99.17	99.17	98.96	0.02%	820
Jun 30, 2026	99.61	99.63	99.61	99.63	98.94	-0.05%	285
Jun 29, 2026	99.62	99.71	99.62	99.68	98.99	0.09%	8,202
Jun 26, 2026	99.58	99.58	99.58	99.58	98.90	-	539
Jun 25, 2026	99.58	99.58	99.58	99.58	98.90	0.06%	676
Jun 24, 2026	99.55	99.55	99.49	99.53	98.84	-0.04%	3,039
Jun 23, 2026	99.53	99.57	99.53	99.57	98.88	-0.03%	15,448
Jun 22, 2026	99.60	99.60	99.59	99.59	98.91	-0.01%	759
Jun 18, 2026	99.60	99.61	99.60	99.61	98.92	0.06%	659