iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.53
+0.03 (0.06%)
At close: May 9, 2025, 4:00 PM
50.53
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.53 | 50.54 | 50.52 | 50.53 | 50.53 | 0.06% | 1,231,283 |
| May 8, 2025 | 50.53 | 50.53 | 50.50 | 50.50 | 50.50 | -0.06% | 1,133,190 |
| May 7, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 50.53 | 0.02% | 863,302 |
| May 6, 2025 | 50.51 | 50.53 | 50.51 | 50.52 | 50.52 | - | 1,177,683 |
| May 5, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.52 | 0.04% | 1,823,558 |
| May 2, 2025 | 50.51 | 50.51 | 50.47 | 50.50 | 50.50 | - | 2,208,332 |
| May 1, 2025 | 50.50 | 50.51 | 50.40 | 50.50 | 50.50 | -0.37% | 2,769,835 |
| Apr 30, 2025 | 50.67 | 50.69 | 50.66 | 50.69 | 50.51 | 0.04% | 940,713 |
| Apr 29, 2025 | 50.68 | 50.68 | 50.66 | 50.67 | 50.49 | 0.01% | 680,276 |
| Apr 28, 2025 | 50.65 | 50.67 | 50.65 | 50.67 | 50.48 | 0.07% | 2,322,663 |
| Apr 25, 2025 | 50.63 | 50.64 | 50.61 | 50.63 | 50.45 | 0.02% | 827,793 |
| Apr 24, 2025 | 50.58 | 50.62 | 50.58 | 50.62 | 50.44 | 0.06% | 819,346 |
| Apr 23, 2025 | 50.57 | 50.60 | 50.57 | 50.59 | 50.41 | 0.06% | 1,330,894 |
| Apr 22, 2025 | 50.59 | 50.59 | 50.56 | 50.56 | 50.38 | - | 840,101 |
| Apr 21, 2025 | 50.60 | 50.60 | 50.55 | 50.56 | 50.38 | -0.06% | 1,962,468 |
| Apr 17, 2025 | 50.59 | 50.59 | 50.55 | 50.59 | 50.41 | 0.08% | 2,545,316 |
| Apr 16, 2025 | 50.54 | 50.56 | 50.53 | 50.55 | 50.37 | 0.04% | 2,306,420 |
| Apr 15, 2025 | 50.55 | 50.55 | 50.52 | 50.53 | 50.35 | -0.02% | 1,911,343 |
| Apr 14, 2025 | 50.51 | 50.54 | 50.50 | 50.54 | 50.36 | 0.04% | 1,651,070 |
| Apr 11, 2025 | 50.52 | 50.52 | 50.50 | 50.52 | 50.34 | 0.04% | 1,432,765 |
| Apr 10, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 50.32 | -0.02% | 1,744,527 |
| Apr 9, 2025 | 50.48 | 50.51 | 50.47 | 50.51 | 50.33 | 0.02% | 2,443,935 |
| Apr 8, 2025 | 50.52 | 50.53 | 50.50 | 50.50 | 50.32 | -0.06% | 3,249,085 |
| Apr 7, 2025 | 50.53 | 50.55 | 50.44 | 50.53 | 50.35 | - | 4,520,474 |
| Apr 4, 2025 | 50.52 | 50.55 | 50.52 | 50.53 | 50.35 | 0.02% | 2,522,105 |
| Apr 3, 2025 | 50.52 | 50.53 | 50.51 | 50.52 | 50.34 | 0.04% | 2,345,822 |
| Apr 2, 2025 | 50.51 | 50.51 | 50.49 | 50.50 | 50.32 | -0.02% | 836,030 |
| Apr 1, 2025 | 50.51 | 50.51 | 50.49 | 50.51 | 50.33 | -0.37% | 1,418,022 |
| Mar 31, 2025 | 50.68 | 50.70 | 50.66 | 50.70 | 50.32 | 0.08% | 908,559 |
| Mar 28, 2025 | 50.65 | 50.67 | 50.65 | 50.66 | 50.28 | 0.04% | 1,001,537 |
| Mar 27, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.26 | 0.02% | 582,188 |
| Mar 26, 2025 | 50.62 | 50.64 | 50.62 | 50.63 | 50.25 | 0.04% | 801,429 |
| Mar 25, 2025 | 50.61 | 50.63 | 50.61 | 50.61 | 50.23 | - | 574,411 |
| Mar 24, 2025 | 50.62 | 50.62 | 50.60 | 50.61 | 50.23 | - | 839,857 |
| Mar 21, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 50.23 | 0.08% | 1,014,337 |
| Mar 20, 2025 | 50.60 | 50.61 | 50.57 | 50.57 | 50.19 | -0.04% | 1,216,580 |
| Mar 19, 2025 | 50.58 | 50.59 | 50.57 | 50.59 | 50.21 | 0.06% | 1,118,528 |
| Mar 18, 2025 | 50.58 | 50.58 | 50.55 | 50.56 | 50.18 | -0.04% | 2,355,983 |
| Mar 17, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.20 | 0.04% | 1,182,164 |
| Mar 14, 2025 | 50.58 | 50.58 | 50.56 | 50.56 | 50.18 | 0.02% | 1,553,107 |
| Mar 13, 2025 | 50.54 | 50.55 | 50.53 | 50.55 | 50.17 | 0.04% | 1,145,052 |
| Mar 12, 2025 | 50.55 | 50.56 | 50.53 | 50.53 | 50.15 | -0.06% | 974,289 |
| Mar 11, 2025 | 50.57 | 50.57 | 50.54 | 50.56 | 50.18 | -0.02% | 1,485,304 |
| Mar 10, 2025 | 50.55 | 50.57 | 50.54 | 50.57 | 50.19 | 0.04% | 884,597 |
| Mar 7, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.17 | 0.04% | 702,242 |
| Mar 6, 2025 | 50.55 | 50.55 | 50.52 | 50.53 | 50.15 | - | 907,710 |
| Mar 5, 2025 | 50.54 | 50.55 | 50.52 | 50.53 | 50.15 | - | 2,088,724 |
| Mar 4, 2025 | 50.52 | 50.53 | 50.51 | 50.53 | 50.15 | 0.04% | 1,501,626 |
| Mar 3, 2025 | 50.52 | 50.52 | 50.49 | 50.51 | 50.13 | -0.34% | 2,411,623 |
| Feb 28, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.12 | 0.04% | 2,429,991 |