iShares Enhanced Short-Term Bond Active ETF (CSHP)

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	99.70	99.70	99.70	99.70	99.70	0.07%	7
Jun 26, 2025	99.63	99.63	99.63	99.63	99.63	-	21
Jun 25, 2025	99.63	99.63	99.63	99.63	99.63	-	6
Jun 24, 2025	99.63	99.63	99.63	99.63	99.63	0.01%	3
Jun 23, 2025	99.62	99.62	99.62	99.62	99.62	-0.01%	10
Jun 20, 2025	99.63	99.63	99.63	99.63	99.63	0.03%	5
Jun 18, 2025	99.60	99.60	99.60	99.60	99.60	0.01%	3
Jun 17, 2025	99.59	99.59	99.59	99.59	99.59	0.03%	3
Jun 16, 2025	99.56	99.56	99.56	99.56	99.56	-0.01%	4
Jun 13, 2025	99.59	99.59	99.57	99.57	99.57	0.06%	1,440
Jun 12, 2025	99.51	99.51	99.51	99.51	99.51	-	-
Jun 11, 2025	99.54	99.54	99.51	99.51	99.51	0.01%	1,401
Jun 10, 2025	99.51	99.51	99.51	99.51	99.51	0.03%	3
Jun 9, 2025	99.48	99.48	99.48	99.48	99.48	-	3
Jun 6, 2025	99.48	99.48	99.48	99.48	99.48	0.05%	7
Jun 5, 2025	99.43	99.43	99.43	99.43	99.43	0.02%	1
Jun 4, 2025	99.41	99.41	99.41	99.41	99.41	-	53
Jun 3, 2025	99.41	99.41	99.41	99.41	99.41	0.02%	1
Jun 2, 2025	99.39	99.39	99.39	99.39	99.39	-1.32%	1
May 30, 2025	100.72	100.72	100.72	100.72	99.38	0.04%	1
May 29, 2025	100.68	100.68	100.68	100.68	99.34	-	2
May 28, 2025	100.68	100.68	100.68	100.68	99.34	0.01%	1
May 27, 2025	100.69	100.69	100.64	100.67	99.33	0.01%	2,983
May 23, 2025	100.66	100.66	100.66	100.66	99.32	0.06%	3
May 22, 2025	100.60	100.60	100.60	100.60	99.26	0.01%	15
May 21, 2025	100.59	100.59	100.59	100.59	99.25	0.02%	775,000
May 20, 2025	100.57	100.57	100.57	100.57	99.23	0.02%	-
May 19, 2025	100.55	100.55	100.55	100.55	99.21	-0.01%	-
May 16, 2025	100.57	100.57	100.57	100.57	99.23	0.05%	5
May 15, 2025	100.51	100.51	100.51	100.51	99.17	-	5
May 14, 2025	100.51	100.51	100.51	100.51	99.17	0.02%	-
May 13, 2025	100.49	100.49	100.49	100.49	99.15	-	-
May 12, 2025	100.49	100.49	100.49	100.49	99.15	0.03%	26
May 9, 2025	100.46	100.46	100.46	100.46	99.12	0.02%	1
May 8, 2025	100.44	100.44	100.44	100.44	99.10	0.03%	6
May 7, 2025	100.41	100.41	100.41	100.41	99.07	0.01%	8
May 6, 2025	100.40	100.40	100.40	100.40	99.06	0.01%	23
May 5, 2025	100.39	100.39	100.39	100.39	99.05	0.01%	37
May 2, 2025	100.37	100.37	100.37	100.37	99.04	0.05%	7
May 1, 2025	100.32	100.32	100.32	100.32	98.99	-0.31%	3
Apr 30, 2025	100.64	100.64	100.64	100.64	98.96	-	1,642
Apr 29, 2025	100.65	100.65	100.63	100.63	98.96	-0.05%	1,642
Apr 28, 2025	100.68	100.68	100.68	100.68	99.00	0.07%	572
Apr 25, 2025	100.61	100.61	100.61	100.61	98.94	-0.01%	-
Apr 24, 2025	100.60	100.62	100.60	100.62	98.95	0.11%	1,174
Apr 23, 2025	100.51	100.51	100.51	100.51	98.84	-0.02%	-
Apr 22, 2025	100.49	100.54	100.49	100.53	98.86	-0.03%	1,066
Apr 21, 2025	100.56	100.56	100.56	100.56	98.89	0.01%	1,166
Apr 17, 2025	100.55	100.55	100.55	100.55	98.87	-	-
Apr 16, 2025	100.51	100.55	100.51	100.55	98.87	0.06%	600

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.