iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.73
0.00 (0.00%)
At close: Nov 26, 2025, 4:00 PM EST
50.74
+0.01 (0.02%)
Pre-market: Nov 28, 2025, 7:04 AM EST
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 50.60 | 50.73 | 50.60 | 50.73 | 50.73 | 0.02% | 22,544 |
| Nov 25, 2025 | 50.71 | 50.73 | 50.71 | 50.72 | 50.72 | 0.03% | 36,291 |
| Nov 24, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 50.71 | 0.03% | 1,119,683 |
| Nov 21, 2025 | 50.69 | 50.70 | 50.68 | 50.69 | 50.69 | 0.03% | 1,361,215 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.68 | 0.03% | 1,269,228 |
| Nov 19, 2025 | 50.66 | 50.67 | 50.66 | 50.66 | 50.66 | - | 1,339,015 |
| Nov 18, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | 50.66 | 0.02% | 1,000,133 |
| Nov 17, 2025 | 50.65 | 50.65 | 50.64 | 50.65 | 50.65 | 0.02% | 707,974 |
| Nov 14, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.64 | 0.01% | 1,157,326 |
| Nov 13, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.64 | 0.01% | 910,093 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 50.63 | 0.01% | 945,570 |
| Nov 11, 2025 | 50.63 | 50.63 | 50.62 | 50.63 | 50.63 | - | 1,183,917 |
| Nov 10, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.63 | 0.02% | 1,072,117 |
| Nov 7, 2025 | 50.62 | 50.62 | 50.61 | 50.62 | 50.62 | 0.02% | 1,403,230 |
| Nov 6, 2025 | 50.60 | 50.61 | 50.58 | 50.61 | 50.61 | 0.05% | 1,509,575 |
| Nov 5, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.58 | 0.01% | 1,448,035 |
| Nov 4, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.58 | 0.03% | 1,542,779 |
| Nov 3, 2025 | 50.57 | 50.58 | 50.55 | 50.56 | 50.56 | -0.36% | 2,940,738 |
| Oct 31, 2025 | 50.74 | 50.75 | 50.74 | 50.75 | 50.56 | 0.01% | 1,469,472 |
| Oct 30, 2025 | 50.75 | 50.75 | 50.74 | 50.74 | 50.55 | -0.03% | 864,433 |
| Oct 29, 2025 | 50.75 | 50.77 | 50.75 | 50.76 | 50.57 | -0.01% | 1,618,193 |
| Oct 28, 2025 | 50.76 | 50.77 | 50.75 | 50.76 | 50.57 | 0.01% | 1,354,586 |
| Oct 27, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.57 | 0.05% | 1,866,026 |
| Oct 24, 2025 | 50.74 | 50.74 | 50.73 | 50.73 | 50.54 | 0.01% | 1,341,948 |
| Oct 23, 2025 | 50.73 | 50.73 | 50.72 | 50.73 | 50.54 | - | 960,214 |
| Oct 22, 2025 | 50.71 | 50.73 | 50.71 | 50.73 | 50.54 | 0.02% | 938,165 |
| Oct 21, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.53 | 0.03% | 1,167,134 |
| Oct 20, 2025 | 50.72 | 50.72 | 50.70 | 50.70 | 50.51 | - | 1,091,298 |
| Oct 17, 2025 | 50.71 | 50.71 | 50.70 | 50.70 | 50.51 | - | 1,321,760 |
| Oct 16, 2025 | 50.68 | 50.70 | 50.67 | 50.70 | 50.51 | 0.04% | 942,241 |
| Oct 15, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.49 | 0.04% | 879,483 |
| Oct 14, 2025 | 50.66 | 50.67 | 50.65 | 50.66 | 50.47 | 0.02% | 1,432,563 |
| Oct 13, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.46 | 0.01% | 994,628 |
| Oct 10, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.46 | 0.06% | 1,550,212 |
| Oct 9, 2025 | 50.63 | 50.63 | 50.61 | 50.62 | 50.43 | -0.02% | 688,459 |
| Oct 8, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.44 | - | 1,017,624 |
| Oct 7, 2025 | 50.62 | 50.63 | 50.61 | 50.63 | 50.44 | 0.02% | 1,506,588 |
| Oct 6, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.43 | 0.02% | 1,183,036 |
| Oct 3, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.42 | 0.02% | 745,708 |
| Oct 2, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.41 | 0.03% | 1,200,957 |
| Oct 1, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.39 | -0.33% | 1,785,703 |
| Sep 30, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.37 | 0.02% | 1,179,369 |
| Sep 29, 2025 | 50.74 | 50.74 | 50.73 | 50.74 | 50.36 | 0.02% | 849,736 |
| Sep 26, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.35 | 0.06% | 1,496,991 |
| Sep 25, 2025 | 50.71 | 50.72 | 50.70 | 50.70 | 50.32 | -0.02% | 1,001,384 |
| Sep 24, 2025 | 50.72 | 50.73 | 50.71 | 50.71 | 50.33 | -0.01% | 1,778,732 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.34 | - | 702,721 |
| Sep 22, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.34 | 0.03% | 771,297 |
| Sep 19, 2025 | 50.70 | 50.71 | 50.70 | 50.70 | 50.32 | 0.03% | 1,365,790 |
| Sep 18, 2025 | 50.69 | 50.70 | 50.69 | 50.69 | 50.31 | - | 1,145,817 |