iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.60
+0.01 (0.02%)
At close: Jun 20, 2025, 4:00 PM
50.61
+0.01 (0.02%)
After-hours: Jun 20, 2025, 8:00 PM EDT
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 50.60 | 50.61 | 50.60 | 50.60 | 50.60 | 0.02% | 1,509,318 |
| Jun 18, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.59 | 0.04% | 1,426,907 |
| Jun 17, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 50.57 | 0.02% | 1,724,115 |
| Jun 16, 2025 | 50.56 | 50.57 | 50.56 | 50.56 | 50.56 | 0.02% | 1,017,013 |
| Jun 13, 2025 | 50.56 | 50.57 | 50.55 | 50.55 | 50.55 | - | 813,519 |
| Jun 12, 2025 | 50.54 | 50.56 | 50.54 | 50.55 | 50.55 | 0.02% | 998,752 |
| Jun 11, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.54 | 0.04% | 1,209,560 |
| Jun 10, 2025 | 50.53 | 50.53 | 50.52 | 50.52 | 50.52 | - | 739,068 |
| Jun 9, 2025 | 50.52 | 50.52 | 50.50 | 50.52 | 50.52 | 0.02% | 1,668,979 |
| Jun 6, 2025 | 50.52 | 50.52 | 50.50 | 50.51 | 50.51 | 0.02% | 883,733 |
| Jun 5, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 50.50 | -0.02% | 1,072,414 |
| Jun 4, 2025 | 50.50 | 50.51 | 50.49 | 50.51 | 50.51 | 0.04% | 1,112,137 |
| Jun 3, 2025 | 50.48 | 50.50 | 50.48 | 50.49 | 50.49 | 0.02% | 1,786,923 |
| Jun 2, 2025 | 50.50 | 50.50 | 50.46 | 50.48 | 50.48 | -0.37% | 2,840,904 |
| May 30, 2025 | 50.67 | 50.68 | 50.67 | 50.67 | 50.47 | 0.02% | 911,132 |
| May 29, 2025 | 50.65 | 50.66 | 50.65 | 50.66 | 50.46 | 0.02% | 1,097,935 |
| May 28, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.45 | - | 1,794,549 |
| May 27, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.45 | 0.08% | 1,491,425 |
| May 23, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 50.41 | 0.04% | 679,990 |
| May 22, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.39 | 0.03% | 1,123,769 |
| May 21, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.38 | 0.01% | 851,707 |
| May 20, 2025 | 50.58 | 50.59 | 50.57 | 50.57 | 50.37 | - | 825,209 |
| May 19, 2025 | 50.56 | 50.59 | 50.55 | 50.57 | 50.37 | 0.02% | 1,102,419 |
| May 16, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.36 | 0.04% | 1,060,926 |
| May 15, 2025 | 50.54 | 50.55 | 50.53 | 50.54 | 50.34 | 0.04% | 899,460 |
| May 14, 2025 | 50.53 | 50.53 | 50.52 | 50.52 | 50.32 | - | 1,849,772 |
| May 13, 2025 | 50.53 | 50.54 | 50.52 | 50.52 | 50.32 | -0.02% | 922,549 |
| May 12, 2025 | 50.51 | 50.54 | 50.51 | 50.53 | 50.33 | - | 1,311,886 |
| May 9, 2025 | 50.53 | 50.54 | 50.52 | 50.53 | 50.33 | 0.06% | 1,248,009 |
| May 8, 2025 | 50.53 | 50.53 | 50.50 | 50.50 | 50.30 | -0.06% | 1,133,190 |
| May 7, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 50.33 | 0.02% | 863,302 |
| May 6, 2025 | 50.51 | 50.53 | 50.51 | 50.52 | 50.32 | - | 1,177,683 |
| May 5, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.32 | 0.04% | 1,823,558 |
| May 2, 2025 | 50.51 | 50.51 | 50.47 | 50.50 | 50.30 | - | 2,208,332 |
| May 1, 2025 | 50.50 | 50.51 | 50.40 | 50.50 | 50.30 | -0.37% | 2,769,835 |
| Apr 30, 2025 | 50.67 | 50.69 | 50.66 | 50.69 | 50.31 | 0.04% | 940,713 |
| Apr 29, 2025 | 50.68 | 50.68 | 50.66 | 50.67 | 50.29 | 0.01% | 680,276 |
| Apr 28, 2025 | 50.65 | 50.67 | 50.65 | 50.67 | 50.28 | 0.07% | 2,322,663 |
| Apr 25, 2025 | 50.63 | 50.64 | 50.61 | 50.63 | 50.25 | 0.02% | 827,793 |
| Apr 24, 2025 | 50.58 | 50.62 | 50.58 | 50.62 | 50.24 | 0.06% | 819,346 |
| Apr 23, 2025 | 50.57 | 50.60 | 50.57 | 50.59 | 50.21 | 0.06% | 1,330,894 |
| Apr 22, 2025 | 50.59 | 50.59 | 50.56 | 50.56 | 50.18 | - | 840,101 |
| Apr 21, 2025 | 50.60 | 50.60 | 50.55 | 50.56 | 50.18 | -0.06% | 1,962,468 |
| Apr 17, 2025 | 50.59 | 50.59 | 50.55 | 50.59 | 50.21 | 0.08% | 2,545,316 |
| Apr 16, 2025 | 50.54 | 50.56 | 50.53 | 50.55 | 50.17 | 0.04% | 2,306,420 |
| Apr 15, 2025 | 50.55 | 50.55 | 50.52 | 50.53 | 50.15 | -0.02% | 1,911,343 |
| Apr 14, 2025 | 50.51 | 50.54 | 50.50 | 50.54 | 50.16 | 0.04% | 1,651,070 |
| Apr 11, 2025 | 50.52 | 50.52 | 50.50 | 50.52 | 50.14 | 0.04% | 1,432,765 |
| Apr 10, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 50.12 | -0.02% | 1,744,527 |
| Apr 9, 2025 | 50.48 | 50.51 | 50.47 | 50.51 | 50.13 | 0.02% | 2,443,935 |