iShares Ultra Short Duration Bond Active ETF (ICSH)

ICSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	50.63	50.63	50.62	50.62	50.62	-	116,515
Apr 24, 2026	50.60	50.63	50.60	50.62	50.62	0.04%	76,438
Apr 23, 2026	50.60	50.61	50.60	50.60	50.60	0.02%	28,635
Apr 22, 2026	50.59	50.60	50.59	50.59	50.59	0.02%	70,559
Apr 21, 2026	50.60	50.61	50.58	50.58	50.58	-0.02%	155,353
Apr 20, 2026	50.61	50.61	50.59	50.59	50.59	0.02%	113,846
Apr 17, 2026	50.60	50.60	50.57	50.58	50.58	0.04%	1,648,983
Apr 16, 2026	50.56	50.57	50.56	50.56	50.56	0.02%	1,227,935
Apr 15, 2026	50.55	50.56	50.54	50.55	50.55	-	2,292,521
Apr 14, 2026	50.55	50.57	50.54	50.55	50.55	0.02%	2,262,876
Apr 13, 2026	50.53	50.54	50.53	50.54	50.54	0.02%	1,422,335
Apr 10, 2026	50.53	50.54	50.53	50.53	50.53	0.02%	925,665
Apr 9, 2026	50.52	50.54	50.52	50.52	50.52	-0.02%	1,601,837
Apr 8, 2026	50.52	50.53	50.52	50.53	50.53	0.04%	1,245,904
Apr 7, 2026	50.51	50.51	50.49	50.51	50.51	0.02%	1,412,334
Apr 6, 2026	50.49	50.50	50.48	50.50	50.50	-	2,760,150
Apr 2, 2026	50.48	50.51	50.47	50.50	50.50	0.06%	2,260,188
Apr 1, 2026	50.46	50.48	50.45	50.47	50.47	-0.30%	4,059,862
Mar 31, 2026	50.61	50.63	50.61	50.62	50.45	0.02%	1,744,144
Mar 30, 2026	50.60	50.61	50.59	50.61	50.44	0.08%	1,585,137
Mar 27, 2026	50.58	50.58	50.56	50.57	50.40	-	2,854,954
Mar 26, 2026	50.57	50.58	50.57	50.57	50.40	-0.02%	1,515,092
Mar 25, 2026	50.58	50.59	50.58	50.58	50.41	-	1,093,488
Mar 24, 2026	50.57	50.58	50.57	50.58	50.41	-	1,062,589
Mar 23, 2026	50.57	50.59	50.56	50.58	50.41	0.06%	1,405,153
Mar 20, 2026	50.57	50.57	50.55	50.55	50.38	-0.06%	2,281,897
Mar 19, 2026	50.56	50.58	50.55	50.58	50.41	-	1,652,573
Mar 18, 2026	50.59	50.59	50.58	50.58	50.41	-	959,165
Mar 17, 2026	50.59	50.59	50.58	50.58	50.41	-	906,422
Mar 16, 2026	50.58	50.58	50.57	50.58	50.41	0.04%	1,026,070
Mar 13, 2026	50.55	50.56	50.55	50.56	50.39	0.04%	1,473,669
Mar 12, 2026	50.57	50.57	50.54	50.54	50.37	-0.06%	2,262,712
Mar 11, 2026	50.58	50.58	50.57	50.57	50.40	-	1,676,296
Mar 10, 2026	50.59	50.59	50.57	50.57	50.40	-0.03%	1,144,354
Mar 9, 2026	50.58	50.59	50.57	50.59	50.41	-0.01%	1,632,301
Mar 6, 2026	50.58	50.59	50.57	50.59	50.42	0.04%	1,225,520
Mar 5, 2026	50.57	50.58	50.56	50.57	50.40	0.02%	1,580,017
Mar 4, 2026	50.58	50.58	50.56	50.56	50.39	-0.02%	1,091,722
Mar 3, 2026	50.57	50.58	50.56	50.57	50.40	-	2,799,853
Mar 2, 2026	50.57	50.58	50.56	50.57	50.40	-0.30%	2,833,304
Feb 27, 2026	50.73	50.74	50.72	50.72	50.39	-	1,632,013
Feb 26, 2026	50.72	50.72	50.71	50.72	50.39	0.02%	918,062
Feb 25, 2026	50.70	50.73	50.70	50.71	50.38	0.02%	1,849,833
Feb 24, 2026	50.70	50.71	50.70	50.70	50.37	-	793,186
Feb 23, 2026	50.69	50.70	50.69	50.70	50.37	0.01%	1,512,355
Feb 20, 2026	50.69	50.70	50.69	50.70	50.36	0.03%	1,066,168
Feb 19, 2026	50.68	50.69	50.68	50.68	50.35	-	1,299,280
Feb 18, 2026	50.68	50.69	50.68	50.68	50.35	-	1,203,662
Feb 17, 2026	50.68	50.69	50.67	50.68	50.35	-	1,038,998
Feb 13, 2026	50.68	50.68	50.66	50.68	50.35	0.06%	1,016,822

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.