iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.62
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM
50.65
+0.03 (0.06%)
Pre-market: Aug 15, 2025, 8:16 AM EDT
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.62 | 0.01% | 1,232,135 |
| Aug 13, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.62 | 0.02% | 2,115,996 |
| Aug 12, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.61 | 0.03% | 769,210 |
| Aug 11, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 50.59 | - | 1,992,849 |
| Aug 8, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 50.59 | 0.03% | 1,032,247 |
| Aug 7, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.58 | - | 900,001 |
| Aug 6, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.58 | -0.01% | 1,476,509 |
| Aug 5, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.58 | 0.02% | 721,670 |
| Aug 4, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 50.57 | 0.03% | 1,904,805 |
| Aug 1, 2025 | 50.53 | 50.56 | 50.53 | 50.56 | 50.56 | -0.27% | 1,625,942 |
| Jul 31, 2025 | 50.70 | 50.71 | 50.69 | 50.69 | 50.48 | -0.01% | 2,683,784 |
| Jul 30, 2025 | 50.69 | 50.70 | 50.69 | 50.70 | 50.49 | 0.02% | 655,598 |
| Jul 29, 2025 | 50.68 | 50.69 | 50.68 | 50.69 | 50.48 | 0.01% | 652,405 |
| Jul 28, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.48 | 0.02% | 1,170,830 |
| Jul 25, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 50.47 | 0.04% | 639,736 |
| Jul 24, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.45 | - | 899,703 |
| Jul 23, 2025 | 50.66 | 50.66 | 50.65 | 50.65 | 50.45 | 0.01% | 798,433 |
| Jul 22, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 50.44 | 0.02% | 631,641 |
| Jul 21, 2025 | 50.63 | 50.64 | 50.63 | 50.64 | 50.43 | 0.03% | 719,861 |
| Jul 18, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 50.42 | 0.03% | 795,768 |
| Jul 17, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 50.40 | 0.03% | 818,442 |
| Jul 16, 2025 | 50.59 | 50.60 | 50.58 | 50.59 | 50.39 | 0.02% | 821,672 |
| Jul 15, 2025 | 50.59 | 50.59 | 50.58 | 50.58 | 50.38 | - | 890,840 |
| Jul 14, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.38 | - | 987,940 |
| Jul 11, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.38 | 0.04% | 792,822 |
| Jul 10, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.36 | 0.02% | 1,072,094 |
| Jul 9, 2025 | 50.54 | 50.56 | 50.54 | 50.55 | 50.35 | 0.03% | 831,231 |
| Jul 8, 2025 | 50.55 | 50.55 | 50.53 | 50.54 | 50.33 | -0.01% | 920,572 |
| Jul 7, 2025 | 50.55 | 50.55 | 50.53 | 50.54 | 50.34 | 0.02% | 1,162,186 |
| Jul 3, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 50.33 | 0.02% | 1,132,303 |
| Jul 2, 2025 | 50.52 | 50.53 | 50.52 | 50.52 | 50.32 | 0.01% | 1,128,586 |
| Jul 1, 2025 | 50.52 | 50.52 | 50.50 | 50.52 | 50.31 | -0.38% | 3,076,725 |
| Jun 30, 2025 | 50.71 | 50.72 | 50.71 | 50.71 | 50.31 | 0.02% | 1,496,887 |
| Jun 27, 2025 | 50.69 | 50.71 | 50.69 | 50.70 | 50.30 | 0.04% | 2,099,723 |
| Jun 26, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.28 | 0.05% | 1,130,770 |
| Jun 25, 2025 | 50.64 | 50.66 | 50.64 | 50.66 | 50.25 | 0.02% | 1,418,872 |
| Jun 24, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.24 | 0.01% | 865,061 |
| Jun 23, 2025 | 50.62 | 50.64 | 50.61 | 50.64 | 50.24 | 0.08% | 2,819,315 |
| Jun 20, 2025 | 50.60 | 50.61 | 50.60 | 50.60 | 50.20 | 0.02% | 1,509,318 |
| Jun 18, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.19 | 0.04% | 1,426,907 |
| Jun 17, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 50.17 | 0.02% | 1,724,115 |
| Jun 16, 2025 | 50.56 | 50.57 | 50.56 | 50.56 | 50.16 | 0.02% | 1,017,013 |
| Jun 13, 2025 | 50.56 | 50.57 | 50.55 | 50.55 | 50.15 | - | 813,519 |
| Jun 12, 2025 | 50.54 | 50.56 | 50.54 | 50.55 | 50.15 | 0.02% | 998,752 |
| Jun 11, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.14 | 0.04% | 1,209,560 |
| Jun 10, 2025 | 50.53 | 50.53 | 50.52 | 50.52 | 50.12 | - | 739,068 |
| Jun 9, 2025 | 50.52 | 50.52 | 50.50 | 50.52 | 50.12 | 0.02% | 1,668,979 |
| Jun 6, 2025 | 50.52 | 50.52 | 50.50 | 50.51 | 50.11 | 0.02% | 883,733 |
| Jun 5, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 50.10 | -0.02% | 1,072,414 |
| Jun 4, 2025 | 50.50 | 50.51 | 50.49 | 50.51 | 50.11 | 0.04% | 1,112,137 |