iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.61
+0.02 (0.05%)
Nov 6, 2025, 2:15 PM EST - Market open
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | - | 0.02% | 706,105 |
| Nov 5, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.58 | 0.01% | 1,447,399 |
| 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 |
| Sep 17, 2025 | 50.69 | 50.70 | 50.67 | 50.69 | 50.31 | - | 1,778,222 |
| Sep 16, 2025 | 50.67 | 50.69 | 50.67 | 50.69 | 50.31 | 0.02% | 932,581 |
| Sep 15, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.30 | 0.01% | 1,169,540 |
| Sep 12, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 50.30 | 0.04% | 779,780 |
| Sep 11, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.28 | 0.02% | 1,006,162 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.64 | 50.64 | 50.27 | -0.01% | 1,270,080 |
| Sep 9, 2025 | 50.64 | 50.66 | 50.64 | 50.65 | 50.27 | -0.01% | 1,390,630 |
| Sep 8, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.28 | 0.04% | 856,706 |
| Sep 5, 2025 | 50.63 | 50.66 | 50.62 | 50.63 | 50.26 | 0.07% | 3,327,737 |
| Sep 4, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.22 | 0.04% | 1,837,067 |
| Sep 3, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.20 | 0.02% | 1,177,049 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.54 | 50.57 | 50.19 | -0.35% | 3,009,382 |
| Aug 29, 2025 | 50.73 | 50.76 | 50.73 | 50.75 | 50.18 | 0.07% | 1,699,890 |
| Aug 28, 2025 | 50.72 | 50.72 | 50.71 | 50.71 | 50.14 | -0.02% | 1,070,818 |