iShares Ultra Short Duration Bond Active ETF (ICSH)

ICSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.52	50.52	50.51	50.51	50.51	-	1,132,233
May 14, 2026	50.53	50.54	50.51	50.51	50.51	-0.02%	1,606,312
May 13, 2026	50.50	50.52	50.50	50.52	50.52	0.04%	1,450,209
May 12, 2026	50.50	50.51	50.50	50.50	50.50	-0.02%	905,152
May 11, 2026	50.53	50.53	50.51	50.51	50.51	-0.04%	1,105,544
May 8, 2026	50.51	50.53	50.51	50.53	50.53	0.06%	988,665
May 7, 2026	50.51	50.52	50.50	50.50	50.50	-0.01%	2,914,260
May 6, 2026	50.49	50.51	50.49	50.51	50.51	0.07%	1,086,370
May 5, 2026	50.48	50.49	50.46	50.47	50.47	0.02%	1,444,565
May 4, 2026	50.48	50.48	50.45	50.46	50.46	-0.04%	2,630,510
May 1, 2026	50.48	50.48	50.47	50.48	50.48	-0.30%	1,884,846
Apr 30, 2026	50.63	50.64	50.62	50.63	50.46	-	1,388,981
Apr 29, 2026	50.62	50.64	50.62	50.63	50.46	-	1,535,551
Apr 28, 2026	50.63	50.64	50.62	50.63	50.46	0.02%	2,676,910
Apr 27, 2026	50.63	50.63	50.62	50.62	50.45	-	1,934,270
Apr 24, 2026	50.60	50.63	50.60	50.62	50.45	0.04%	1,181,974
Apr 23, 2026	50.60	50.61	50.60	50.60	50.43	0.02%	601,029
Apr 22, 2026	50.59	50.60	50.59	50.59	50.42	0.02%	1,454,605
Apr 21, 2026	50.60	50.61	50.58	50.58	50.41	-0.02%	1,282,472
Apr 20, 2026	50.61	50.61	50.58	50.59	50.42	0.02%	1,704,777
Apr 17, 2026	50.60	50.60	50.57	50.58	50.41	0.04%	1,650,238
Apr 16, 2026	50.56	50.57	50.56	50.56	50.39	0.02%	1,227,935
Apr 15, 2026	50.55	50.56	50.54	50.55	50.38	-	2,292,521
Apr 14, 2026	50.55	50.57	50.54	50.55	50.38	0.02%	2,262,876
Apr 13, 2026	50.53	50.54	50.53	50.54	50.37	0.02%	1,422,335
Apr 10, 2026	50.53	50.54	50.53	50.53	50.36	0.02%	925,665
Apr 9, 2026	50.52	50.54	50.52	50.52	50.35	-0.02%	1,601,837
Apr 8, 2026	50.52	50.53	50.52	50.53	50.36	0.04%	1,245,904
Apr 7, 2026	50.51	50.51	50.49	50.51	50.34	0.02%	1,412,334
Apr 6, 2026	50.49	50.50	50.48	50.50	50.33	-	2,760,150
Apr 2, 2026	50.48	50.51	50.47	50.50	50.33	0.06%	2,260,188
Apr 1, 2026	50.46	50.48	50.45	50.47	50.30	-0.30%	4,059,862
Mar 31, 2026	50.61	50.63	50.61	50.62	50.28	0.02%	1,744,144
Mar 30, 2026	50.60	50.61	50.59	50.61	50.27	0.08%	1,585,137
Mar 27, 2026	50.58	50.58	50.56	50.57	50.23	-	2,854,954
Mar 26, 2026	50.57	50.58	50.57	50.57	50.23	-0.02%	1,515,092
Mar 25, 2026	50.58	50.59	50.58	50.58	50.24	-	1,093,488
Mar 24, 2026	50.57	50.58	50.57	50.58	50.24	-	1,062,589
Mar 23, 2026	50.57	50.59	50.56	50.58	50.24	0.06%	1,405,153
Mar 20, 2026	50.57	50.57	50.55	50.55	50.21	-0.06%	2,281,897
Mar 19, 2026	50.56	50.58	50.55	50.58	50.24	-	1,652,573
Mar 18, 2026	50.59	50.59	50.58	50.58	50.24	-	959,165
Mar 17, 2026	50.59	50.59	50.58	50.58	50.24	-	906,422
Mar 16, 2026	50.58	50.58	50.57	50.58	50.24	0.04%	1,026,070
Mar 13, 2026	50.55	50.56	50.55	50.56	50.22	0.04%	1,473,669
Mar 12, 2026	50.57	50.57	50.54	50.54	50.20	-0.06%	2,262,712
Mar 11, 2026	50.58	50.58	50.57	50.57	50.23	-	1,676,296
Mar 10, 2026	50.59	50.59	50.57	50.57	50.23	-0.03%	1,144,354
Mar 9, 2026	50.58	50.59	50.57	50.59	50.24	-0.01%	1,632,301
Mar 6, 2026	50.58	50.59	50.57	50.59	50.25	0.04%	1,225,520

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.