iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.61
0.00 (0.01%)
At close: Oct 3, 2025, 4:00 PM EDT
50.61
+0.01 (0.01%)
Pre-market: Oct 6, 2025, 4:01 AM EDT
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.61 | 0.02% | 745,708 |
| Oct 2, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.60 | 0.03% | 1,200,957 |
| Oct 1, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.58 | -0.33% | 1,785,703 |
| Sep 30, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.56 | 0.02% | 1,179,369 |
| Sep 29, 2025 | 50.74 | 50.74 | 50.73 | 50.74 | 50.55 | 0.02% | 849,736 |
| Sep 26, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.54 | 0.06% | 1,496,991 |
| Sep 25, 2025 | 50.71 | 50.72 | 50.70 | 50.70 | 50.51 | -0.02% | 1,001,384 |
| Sep 24, 2025 | 50.72 | 50.73 | 50.71 | 50.71 | 50.52 | -0.01% | 1,778,732 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.53 | - | 702,721 |
| Sep 22, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.53 | 0.03% | 771,297 |
| Sep 19, 2025 | 50.70 | 50.71 | 50.70 | 50.70 | 50.51 | 0.03% | 1,365,790 |
| Sep 18, 2025 | 50.69 | 50.70 | 50.69 | 50.69 | 50.50 | - | 1,145,817 |
| Sep 17, 2025 | 50.69 | 50.70 | 50.67 | 50.69 | 50.50 | - | 1,778,222 |
| Sep 16, 2025 | 50.67 | 50.69 | 50.67 | 50.69 | 50.50 | 0.02% | 932,581 |
| Sep 15, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.49 | 0.01% | 1,169,540 |
| Sep 12, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 50.48 | 0.04% | 779,780 |
| Sep 11, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.46 | 0.02% | 1,006,162 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.64 | 50.64 | 50.45 | -0.01% | 1,270,080 |
| Sep 9, 2025 | 50.64 | 50.66 | 50.64 | 50.65 | 50.46 | -0.01% | 1,390,630 |
| Sep 8, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.46 | 0.04% | 856,706 |
| Sep 5, 2025 | 50.63 | 50.66 | 50.62 | 50.63 | 50.44 | 0.07% | 3,327,737 |
| Sep 4, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.41 | 0.04% | 1,837,067 |
| Sep 3, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.39 | 0.02% | 1,177,049 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.54 | 50.57 | 50.38 | -0.35% | 3,009,382 |
| Aug 29, 2025 | 50.73 | 50.76 | 50.73 | 50.75 | 50.37 | 0.07% | 1,699,890 |
| Aug 28, 2025 | 50.72 | 50.72 | 50.71 | 50.71 | 50.33 | -0.02% | 1,070,818 |
| Aug 27, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.34 | - | 651,042 |
| Aug 26, 2025 | 50.70 | 50.72 | 50.70 | 50.72 | 50.34 | 0.04% | 768,297 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.69 | 50.70 | 50.32 | 0.02% | 947,639 |
| Aug 22, 2025 | 50.68 | 50.70 | 50.67 | 50.69 | 50.31 | 0.05% | 1,008,303 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 50.29 | 0.01% | 1,199,938 |
| Aug 20, 2025 | 50.67 | 50.67 | 50.66 | 50.66 | 50.28 | - | 1,106,055 |
| Aug 19, 2025 | 50.65 | 50.67 | 50.64 | 50.66 | 50.28 | 0.04% | 1,992,141 |
| Aug 18, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 50.26 | - | 1,099,237 |
| Aug 15, 2025 | 50.64 | 50.65 | 50.64 | 50.64 | 50.26 | 0.04% | 605,276 |
| Aug 14, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.24 | 0.01% | 1,232,135 |
| Aug 13, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.24 | 0.02% | 2,115,996 |
| Aug 12, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.23 | 0.03% | 769,210 |
| Aug 11, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 50.21 | - | 1,992,849 |
| Aug 8, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 50.21 | 0.03% | 1,032,247 |
| Aug 7, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.20 | - | 900,001 |
| Aug 6, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.20 | -0.01% | 1,476,509 |
| Aug 5, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.20 | 0.02% | 721,670 |
| Aug 4, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 50.19 | 0.03% | 1,904,805 |
| Aug 1, 2025 | 50.53 | 50.56 | 50.53 | 50.56 | 50.18 | -0.27% | 1,625,942 |
| Jul 31, 2025 | 50.70 | 50.71 | 50.69 | 50.69 | 50.11 | -0.01% | 2,683,784 |
| Jul 30, 2025 | 50.69 | 50.70 | 50.69 | 50.70 | 50.11 | 0.02% | 655,598 |
| Jul 29, 2025 | 50.68 | 50.69 | 50.68 | 50.69 | 50.10 | 0.01% | 652,405 |
| Jul 28, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.10 | 0.02% | 1,170,830 |
| Jul 25, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 50.09 | 0.04% | 639,736 |