iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.63
+0.03 (0.06%)
At close: Sep 5, 2025, 4:00 PM
50.63
0.00 (0.01%)
After-hours: Sep 5, 2025, 8:00 PM EDT
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.63 | 50.66 | 50.62 | 50.63 | 50.63 | 0.07% | 3,321,052 |
| Sep 4, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.60 | 0.04% | 1,837,067 |
| Sep 3, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.58 | 0.02% | 1,177,049 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.54 | 50.57 | 50.57 | -0.35% | 3,009,382 |
| Aug 29, 2025 | 50.73 | 50.76 | 50.73 | 50.75 | 50.55 | 0.07% | 1,699,890 |
| Aug 28, 2025 | 50.72 | 50.72 | 50.71 | 50.71 | 50.52 | -0.02% | 1,070,818 |
| Aug 27, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.53 | - | 651,042 |
| Aug 26, 2025 | 50.70 | 50.72 | 50.70 | 50.72 | 50.53 | 0.04% | 768,297 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.69 | 50.70 | 50.51 | 0.02% | 947,639 |
| Aug 22, 2025 | 50.68 | 50.70 | 50.67 | 50.69 | 50.50 | 0.05% | 1,008,303 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 50.47 | 0.01% | 1,199,938 |
| Aug 20, 2025 | 50.67 | 50.67 | 50.66 | 50.66 | 50.47 | - | 1,106,055 |
| Aug 19, 2025 | 50.65 | 50.67 | 50.64 | 50.66 | 50.47 | 0.04% | 1,992,141 |
| Aug 18, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 50.45 | - | 1,099,237 |
| Aug 15, 2025 | 50.64 | 50.65 | 50.64 | 50.64 | 50.45 | 0.04% | 605,276 |
| Aug 14, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.43 | 0.01% | 1,232,135 |
| Aug 13, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.42 | 0.02% | 2,115,996 |
| Aug 12, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.41 | 0.03% | 769,210 |
| Aug 11, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 50.40 | - | 1,992,849 |
| Aug 8, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 50.40 | 0.03% | 1,032,247 |
| Aug 7, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.38 | - | 900,001 |
| Aug 6, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.38 | -0.01% | 1,476,509 |
| Aug 5, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.39 | 0.02% | 721,670 |
| Aug 4, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 50.38 | 0.03% | 1,904,805 |
| Aug 1, 2025 | 50.53 | 50.56 | 50.53 | 50.56 | 50.36 | -0.27% | 1,625,942 |
| Jul 31, 2025 | 50.70 | 50.71 | 50.69 | 50.69 | 50.29 | -0.01% | 2,683,784 |
| Jul 30, 2025 | 50.69 | 50.70 | 50.69 | 50.70 | 50.30 | 0.02% | 655,598 |
| Jul 29, 2025 | 50.68 | 50.69 | 50.68 | 50.69 | 50.29 | 0.01% | 652,405 |
| Jul 28, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.28 | 0.02% | 1,170,830 |
| Jul 25, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 50.27 | 0.04% | 639,736 |
| Jul 24, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.25 | - | 899,703 |
| Jul 23, 2025 | 50.66 | 50.66 | 50.65 | 50.65 | 50.25 | 0.01% | 798,433 |
| Jul 22, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 50.25 | 0.02% | 631,641 |
| Jul 21, 2025 | 50.63 | 50.64 | 50.63 | 50.64 | 50.24 | 0.03% | 719,861 |
| Jul 18, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 50.22 | 0.03% | 795,768 |
| Jul 17, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 50.21 | 0.03% | 818,442 |
| Jul 16, 2025 | 50.59 | 50.60 | 50.58 | 50.59 | 50.20 | 0.02% | 821,672 |
| Jul 15, 2025 | 50.59 | 50.59 | 50.58 | 50.58 | 50.19 | - | 890,840 |
| Jul 14, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.19 | - | 987,940 |
| Jul 11, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.19 | 0.04% | 792,822 |
| Jul 10, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.17 | 0.02% | 1,072,094 |
| Jul 9, 2025 | 50.54 | 50.56 | 50.54 | 50.55 | 50.16 | 0.03% | 831,231 |
| Jul 8, 2025 | 50.55 | 50.55 | 50.53 | 50.54 | 50.14 | -0.01% | 920,572 |
| Jul 7, 2025 | 50.55 | 50.55 | 50.53 | 50.54 | 50.15 | 0.02% | 1,162,186 |
| Jul 3, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 50.14 | 0.02% | 1,132,303 |
| Jul 2, 2025 | 50.52 | 50.53 | 50.52 | 50.52 | 50.13 | 0.01% | 1,128,586 |
| Jul 1, 2025 | 50.52 | 50.52 | 50.50 | 50.52 | 50.12 | -0.38% | 3,076,725 |
| Jun 30, 2025 | 50.71 | 50.72 | 50.71 | 50.71 | 50.12 | 0.02% | 1,496,887 |
| Jun 27, 2025 | 50.69 | 50.71 | 50.69 | 50.70 | 50.11 | 0.04% | 2,099,723 |
| Jun 26, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.09 | 0.05% | 1,130,770 |