undefined (ICSH) Historical Stock Price Data

BlackRock Ultra Short-Term Bond ETF (ICSH)

BATS: ICSH · Real-Time Price · USD

50.64

+0.02 (0.04%)

Sep 13, 2024, 4:00 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 13, 2024	50.62	50.65	50.62	50.64	50.64	0.04%	492,752
Sep 12, 2024	50.59	50.62	50.59	50.62	50.62	0.02%	661,010
Sep 11, 2024	50.61	50.62	50.60	50.61	50.61	-	1,143,716
Sep 10, 2024	50.59	50.62	50.59	50.61	50.61	0.02%	583,275
Sep 9, 2024	50.58	50.60	50.58	50.60	50.60	0.04%	705,007
Sep 6, 2024	50.58	50.59	50.56	50.58	50.58	0.06%	1,149,547
Sep 5, 2024	50.55	50.56	50.54	50.55	50.55	0.03%	848,445
Sep 4, 2024	50.51	50.54	50.51	50.54	50.54	0.05%	1,033,577
Sep 3, 2024	50.50	50.51	50.50	50.51	50.51	-0.39%	1,266,030
Aug 30, 2024	50.72	50.72	50.70	50.71	50.49	0.02%	860,991
Aug 29, 2024	50.70	50.71	50.69	50.70	50.48	0.01%	1,349,074
Aug 28, 2024	50.69	50.70	50.68	50.70	50.47	0.01%	789,367
Aug 27, 2024	50.68	50.69	50.67	50.69	50.47	0.05%	567,605
Aug 26, 2024	50.68	50.68	50.66	50.67	50.44	-0.01%	1,171,242
Aug 23, 2024	50.66	50.68	50.65	50.67	50.45	0.04%	1,133,714
Aug 22, 2024	50.65	50.66	50.63	50.65	50.43	-0.02%	636,902
Aug 21, 2024	50.64	50.66	50.63	50.66	50.44	0.06%	1,076,141
Aug 20, 2024	50.62	50.63	50.61	50.63	50.41	0.02%	738,593
Aug 19, 2024	50.60	50.62	50.60	50.62	50.40	0.06%	958,559
Aug 16, 2024	50.58	50.59	50.58	50.59	50.37	0.05%	979,953
Aug 15, 2024	50.58	50.58	50.56	50.57	50.34	-0.01%	776,776
Aug 14, 2024	50.58	50.59	50.57	50.57	50.35	-	530,879
Aug 13, 2024	50.59	50.59	50.56	50.57	50.35	0.04%	833,182
Aug 12, 2024	50.54	50.56	50.54	50.55	50.33	0.02%	804,500
Aug 9, 2024	50.54	50.55	50.52	50.54	50.32	0.04%	757,754
Aug 8, 2024	50.53	50.53	50.51	50.52	50.30	-0.02%	642,645
Aug 7, 2024	50.52	50.53	50.51	50.53	50.31	-0.02%	980,653
Aug 6, 2024	50.51	50.54	50.51	50.54	50.32	0.06%	1,204,174
Aug 5, 2024	50.47	50.51	50.47	50.51	50.29	0.04%	1,701,024
Aug 2, 2024	50.48	50.51	50.48	50.49	50.27	0.12%	1,327,216
Aug 1, 2024	50.44	50.44	50.42	50.43	50.21	-0.41%	1,251,661
Jul 31, 2024	50.63	50.64	50.63	50.64	50.19	0.02%	781,268
Jul 30, 2024	50.62	50.63	50.62	50.63	50.18	0.03%	673,100
Jul 29, 2024	50.61	50.62	50.61	50.62	50.17	0.03%	363,606
Jul 26, 2024	50.61	50.61	50.59	50.60	50.15	0.02%	479,381
Jul 25, 2024	50.57	50.59	50.57	50.59	50.14	0.04%	548,948
Jul 24, 2024	50.55	50.58	50.55	50.57	50.12	-	763,000
Jul 23, 2024	50.54	50.57	50.53	50.57	50.12	0.08%	2,150,381
Jul 22, 2024	50.53	50.54	50.53	50.53	50.08	-	814,192
Jul 19, 2024	50.53	50.53	50.52	50.53	50.08	0.02%	306,055
Jul 18, 2024	50.52	50.53	50.51	50.52	50.07	-	470,256
Jul 17, 2024	50.50	50.52	50.50	50.52	50.07	0.03%	648,130
Jul 16, 2024	50.50	50.51	50.49	50.51	50.06	0.05%	517,088
Jul 15, 2024	50.49	50.50	50.48	50.48	50.04	0.01%	573,813
Jul 12, 2024	50.46	50.48	50.46	50.48	50.03	0.04%	789,360
Jul 11, 2024	50.44	50.46	50.44	50.46	50.01	0.03%	564,223
Jul 10, 2024	50.44	50.44	50.43	50.44	50.00	0.02%	491,079
Jul 9, 2024	50.41	50.43	50.41	50.43	49.99	0.02%	662,908
Jul 8, 2024	50.40	50.42	50.40	50.42	49.98	0.04%	558,731
Jul 5, 2024	50.39	50.40	50.38	50.40	49.96	0.06%	934,780
Jul 3, 2024	50.38	50.38	50.36	50.37	49.93	0.04%	529,378
Jul 2, 2024	50.35	50.35	50.33	50.35	49.91	0.06%	792,540
Jul 1, 2024	50.32	50.32	50.29	50.32	49.88	-0.42%	961,577
Jun 28, 2024	50.53	50.55	50.53	50.53	49.87	0.02%	664,707
Jun 27, 2024	50.51	50.52	50.51	50.52	49.86	0.05%	582,502
Jun 26, 2024	50.52	50.52	50.49	50.50	49.83	-0.05%	839,455
Jun 25, 2024	50.50	50.52	50.50	50.52	49.86	0.04%	377,825
Jun 24, 2024	50.49	50.51	50.49	50.50	49.84	0.02%	825,792
Jun 21, 2024	50.48	50.50	50.48	50.49	49.83	0.06%	573,914
Jun 20, 2024	50.46	50.48	50.46	50.46	49.80	-	867,806
Jun 18, 2024	50.47	50.47	50.45	50.46	49.80	0.04%	623,168
Jun 17, 2024	50.44	50.46	50.44	50.44	49.78	-0.02%	1,089,227
Jun 14, 2024	50.44	50.46	50.44	50.45	49.79	0.02%	520,735
Jun 13, 2024	50.45	50.46	50.43	50.44	49.78	0.04%	1,528,388
Jun 12, 2024	50.43	50.44	50.41	50.42	49.76	0.05%	1,057,047
Jun 11, 2024	50.39	50.40	50.39	50.40	49.73	0.01%	523,819
Jun 10, 2024	50.38	50.39	50.37	50.39	49.73	0.04%	626,400
Jun 7, 2024	50.39	50.39	50.37	50.37	49.71	-0.03%	875,702
Jun 6, 2024	50.39	50.39	50.38	50.39	49.72	0.03%	690,424
Jun 5, 2024	50.36	50.38	50.36	50.37	49.71	0.02%	954,261
Jun 4, 2024	50.36	50.37	50.35	50.36	49.70	0.03%	984,816
Jun 3, 2024	50.33	50.35	50.33	50.35	49.68	-0.41%	858,867
May 31, 2024	50.55	50.55	50.54	50.55	49.66	0.04%	570,712
May 30, 2024	50.53	50.54	50.53	50.53	49.64	0.03%	885,918
May 29, 2024	50.51	50.53	50.51	50.52	49.63	0.01%	834,902
May 28, 2024	50.50	50.52	50.50	50.51	49.62	-	477,309
May 24, 2024	50.47	50.51	50.47	50.51	49.62	0.02%	740,780
May 23, 2024	50.50	50.51	50.49	50.50	49.61	0.05%	639,183
May 22, 2024	50.47	50.49	50.47	50.48	49.59	0.01%	634,771
May 21, 2024	50.47	50.49	50.47	50.47	49.58	-0.01%	708,257
May 20, 2024	50.46	50.48	50.46	50.48	49.59	0.03%	678,426
May 17, 2024	50.46	50.47	50.45	50.46	49.57	0.02%	710,415
May 16, 2024	50.45	50.46	50.45	50.45	49.56	0.02%	667,612
May 15, 2024	50.44	50.44	50.43	50.44	49.55	0.05%	819,113
May 14, 2024	50.41	50.43	50.41	50.42	49.53	0.01%	784,214
May 13, 2024	50.41	50.43	50.41	50.41	49.52	0.03%	651,965
May 10, 2024	50.39	50.41	50.39	50.40	49.51	-0.01%	790,336
May 9, 2024	50.40	50.40	50.39	50.40	49.51	0.03%	600,723
May 8, 2024	50.38	50.39	50.38	50.39	49.50	0.02%	655,993
May 7, 2024	50.39	50.39	50.37	50.38	49.49	0.01%	1,114,751
May 6, 2024	50.35	50.38	50.35	50.37	49.48	0.02%	970,721
May 3, 2024	50.36	50.38	50.36	50.36	49.47	0.03%	738,064
May 2, 2024	50.33	50.35	50.32	50.35	49.46	0.06%	1,493,225
May 1, 2024	50.30	50.32	50.29	50.32	49.43	-0.37%	965,481
Apr 30, 2024	50.50	50.53	50.50	50.50	49.40	-	1,794,388
Apr 29, 2024	50.50	50.50	50.49	50.50	49.40	0.03%	504,164
Apr 26, 2024	50.49	50.49	50.48	50.49	49.38	0.01%	526,318
Apr 25, 2024	50.49	50.49	50.47	50.48	49.38	0.04%	582,808
Apr 24, 2024	50.46	50.48	50.46	50.46	49.36	-	690,824
Apr 23, 2024	50.46	50.47	50.46	50.46	49.36	0.01%	620,404