iShares Dynamic Short-Term Active ETF (CSHP)

NYSEARCA: CSHP · Real-Time Price · USD

99.68

-0.11 (-0.11%)

At close: Sep 18, 2026, 4:00 PM EDT

99.60

-0.08 (-0.08%)

After-hours: Sep 18, 2026, 8:00 PM EDT

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	99.75	99.75	99.60	99.68	99.68	-0.11%	234
Sep 17, 2026	99.80	99.94	99.68	99.79	99.79	0.23%	1,618
Sep 16, 2026	99.63	99.69	99.56	99.56	99.56	0.19%	412
Sep 15, 2026	99.31	99.37	99.31	99.37	99.37	-0.17%	3,878
Sep 14, 2026	99.48	99.54	99.48	99.54	99.54	-0.28%	442
Sep 11, 2026	99.82	99.82	99.82	99.82	99.82	0.47%	72
Sep 10, 2026	99.35	99.47	99.35	99.35	99.35	0.07%	894
Sep 9, 2026	99.40	99.49	99.21	99.28	99.28	0.11%	5,473
Sep 8, 2026	99.19	99.19	99.18	99.18	99.17	-0.14%	693
Sep 4, 2026	99.45	99.45	99.14	99.32	99.32	-0.06%	840
Sep 3, 2026	99.38	99.38	99.38	99.38	99.38	-0.07%	74
Sep 2, 2026	99.45	99.45	99.45	99.45	99.45	0.24%	1,820,328
Sep 1, 2026	99.35	99.36	99.05	99.21	99.21	0.09%	6,227
Aug 31, 2026	99.17	99.39	99.17	99.39	99.13	-0.27%	2,748
Aug 28, 2026	99.71	99.71	99.50	99.66	99.39	-	3,092
Aug 27, 2026	99.48	99.65	99.48	99.65	99.39	0.12%	827
Aug 26, 2026	99.61	99.61	99.53	99.53	99.26	0.07%	380
Aug 25, 2026	99.46	99.46	99.32	99.46	99.20	0.05%	560
Aug 24, 2026	99.55	99.55	99.42	99.42	99.15	-0.15%	392
Aug 21, 2026	99.69	99.71	99.40	99.57	99.30	0.33%	3,389
Aug 20, 2026	99.24	99.24	99.24	99.24	98.97	0.07%	270
Aug 19, 2026	99.26	99.26	99.17	99.17	98.91	-0.04%	166
Aug 18, 2026	99.07	99.22	99.07	99.22	98.95	-0.01%	1,840
Aug 17, 2026	99.25	99.25	99.23	99.23	98.96	-0.03%	531
Aug 14, 2026	99.26	99.26	99.26	99.26	98.99	-0.18%	81
Aug 13, 2026	99.36	99.44	99.36	99.44	99.17	0.05%	350
Aug 12, 2026	99.38	99.38	99.38	99.38	99.12	0.14%	113
Aug 11, 2026	99.23	99.24	99.23	99.24	98.97	-0.08%	701
Aug 10, 2026	99.43	99.43	99.32	99.32	99.06	-0.05%	379
Aug 7, 2026	99.48	99.48	99.37	99.37	99.11	0.11%	618
Aug 6, 2026	99.15	99.39	99.15	99.27	99.00	0.05%	2,403
Aug 5, 2026	99.23	99.23	99.08	99.22	98.95	-0.46%	1,760
Aug 4, 2026	99.82	99.83	99.67	99.67	99.41	0.11%	1,270
Aug 3, 2026	99.42	99.70	99.42	99.56	99.30	0.15%	1,255
Jul 31, 2026	99.61	99.62	99.61	99.62	99.14	-0.27%	330
Jul 30, 2026	99.79	99.89	99.73	99.89	99.41	0.78%	2,436
Jul 29, 2026	99.52	99.52	99.12	99.12	98.65	-0.27%	2,388
Jul 28, 2026	99.27	99.50	99.27	99.39	98.91	0.09%	52,901
Jul 27, 2026	99.25	99.30	99.21	99.30	98.82	0.10%	278,174
Jul 24, 2026	99.28	99.29	99.20	99.20	98.72	0.12%	4,599
Jul 23, 2026	99.01	99.09	99.01	99.09	98.61	-0.13%	254
Jul 22, 2026	99.26	99.26	99.22	99.22	98.74	-0.09%	232
Jul 21, 2026	99.30	99.30	99.30	99.30	98.82	0.26%	1,109,871
Jul 20, 2026	99.13	99.20	99.01	99.04	98.56	-0.01%	11,835
Jul 17, 2026	99.05	99.05	99.05	99.05	98.57	-0.06%	286
Jul 16, 2026	99.23	99.26	99.10	99.10	98.63	-0.32%	21,231
Jul 15, 2026	99.33	99.42	99.29	99.42	98.95	0.13%	51,258
Jul 14, 2026	99.30	99.38	99.17	99.29	98.82	0.16%	1,371
Jul 13, 2026	99.16	99.23	99.13	99.13	98.66	-0.21%	453
Jul 10, 2026	99.55	99.55	99.34	99.34	98.87	-0.02%	197