iShares Enhanced Short-Term Bond Active ETF (CSHP)
NYSEARCA: CSHP · Real-Time Price · USD
100.49
+0.03 (0.03%)
At close: May 12, 2025, 4:00 PM
100.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CSHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 100.49 | 100.49 | 100.49 | 100.49 | - | 0.03% | 26 |
| May 9, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | 0.02% | 1 |
| May 8, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | 0.03% | 6 |
| May 7, 2025 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 0.01% | 8 |
| May 6, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.01% | 23 |
| May 5, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | 0.01% | 37 |
| May 2, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | 0.05% | 7 |
| May 1, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | -0.31% | 3 |
| Apr 30, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.29 | - | 1,642 |
| Apr 29, 2025 | 100.65 | 100.65 | 100.63 | 100.63 | 100.29 | -0.05% | 1,642 |
| Apr 28, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.34 | 0.07% | 572 |
| Apr 25, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.27 | -0.01% | - |
| Apr 24, 2025 | 100.60 | 100.62 | 100.60 | 100.62 | 100.28 | 0.11% | 1,174 |
| Apr 23, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 100.17 | -0.02% | - |
| Apr 22, 2025 | 100.49 | 100.54 | 100.49 | 100.53 | 100.19 | -0.03% | 1,066 |
| Apr 21, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 100.22 | 0.01% | 1,166 |
| Apr 17, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.20 | - | - |
| Apr 16, 2025 | 100.51 | 100.55 | 100.51 | 100.55 | 100.20 | 0.06% | 600 |
| Apr 15, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.14 | -0.02% | 7 |
| Apr 14, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 100.17 | - | 14 |
| Apr 11, 2025 | 100.52 | 100.52 | 100.51 | 100.51 | 100.17 | 0.06% | 1,164 |
| Apr 10, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.11 | 0.04% | 572 |
| Apr 9, 2025 | 100.41 | 100.41 | 100.41 | 100.41 | 100.07 | 0.02% | 8 |
| Apr 8, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.05 | 0.07% | 8 |
| Apr 7, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 99.98 | 0.04% | 5 |
| Apr 4, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 99.94 | -0.05% | 14 |
| Apr 3, 2025 | 100.37 | 100.37 | 100.33 | 100.33 | 99.99 | -0.02% | 1,175 |
| Apr 2, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.01 | 0.05% | 566 |
| Apr 1, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.96 | -0.32% | 1 |
| Mar 31, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 99.95 | - | 1 |
| Mar 28, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 99.95 | - | 20 |
| Mar 27, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 99.95 | 0.06% | 1 |
| Mar 26, 2025 | 100.59 | 100.59 | 100.57 | 100.57 | 99.89 | -0.01% | 606 |
| Mar 25, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 99.91 | 0.02% | - |
| Mar 24, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 99.88 | 0.02% | - |
| Mar 21, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 99.86 | 0.04% | 602 |
| Mar 20, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.83 | - | 602 |
| Mar 19, 2025 | 100.52 | 100.52 | 100.50 | 100.50 | 99.83 | -0.03% | 600 |
| Mar 18, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 99.85 | 0.02% | 1,168 |
| Mar 17, 2025 | 100.50 | 100.51 | 100.50 | 100.51 | 99.83 | 0.03% | 1,168 |
| Mar 14, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 99.81 | 0.05% | 2 |
| Mar 13, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 99.76 | - | 601 |
| Mar 12, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 99.76 | 0.01% | - |
| Mar 11, 2025 | 100.41 | 100.42 | 100.41 | 100.42 | 99.75 | 0.06% | 1,164 |
| Mar 10, 2025 | 100.35 | 100.36 | 100.35 | 100.36 | 99.69 | -0.08% | 4,243 |
| Mar 7, 2025 | 100.41 | 100.44 | 100.41 | 100.44 | 99.77 | 0.09% | 649 |
| Mar 6, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 99.68 | -0.05% | 30 |
| Mar 5, 2025 | 100.38 | 100.40 | 100.38 | 100.40 | 99.73 | 0.03% | 1,205 |
| Mar 4, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 99.70 | 0.03% | 564 |
| Mar 3, 2025 | 100.36 | 100.36 | 100.34 | 100.34 | 99.67 | -0.29% | 1,165 |