ICSH Historical Prices
iShares Ultra Short Duration Bond Active ETF · daily open, high, low, close & volume
Trading days
250
Period high
50.75
Period low
50.23
Period change
-0.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 50.33 | 50.36 | 50.33 | 50.36 | +0.06% | 1,943,401 |
| Nov 4, 2026 | 50.32 | 50.34 | 50.31 | 50.33 | +0.04% | 1,787,694 |
| Nov 3, 2026 | 50.31 | 50.32 | 50.31 | 50.31 | +0.01% | 1,693,042 |
| Nov 2, 2026 | 50.30 | 50.32 | 50.30 | 50.30 | -0.31% | 2,162,089 |
| Oct 30, 2026 | 50.47 | 50.48 | 50.46 | 50.46 | +0.00% | 2,792,196 |
| Oct 29, 2026 | 50.44 | 50.46 | 50.44 | 50.46 | +0.06% | 1,684,007 |
| Oct 28, 2026 | 50.43 | 50.44 | 50.42 | 50.43 | +0.00% | 1,648,669 |
| Oct 27, 2026 | 50.42 | 50.44 | 50.42 | 50.43 | +0.00% | 1,125,786 |
| Oct 26, 2026 | 50.43 | 50.44 | 50.42 | 50.43 | +0.02% | 1,396,687 |
| Oct 23, 2026 | 50.44 | 50.44 | 50.42 | 50.42 | +0.02% | 1,043,241 |
| Oct 22, 2026 | 50.38 | 50.43 | 50.38 | 50.41 | +0.06% | 1,739,046 |
| Oct 21, 2026 | 50.38 | 50.40 | 50.37 | 50.38 | +0.01% | 1,581,987 |
| Oct 20, 2026 | 50.38 | 50.39 | 50.37 | 50.38 | +0.02% | 1,513,003 |
| Oct 19, 2026 | 50.38 | 50.38 | 50.36 | 50.37 | -0.01% | 1,122,839 |
| Oct 16, 2026 | 50.36 | 50.38 | 50.36 | 50.37 | +0.00% | 2,348,917 |
| Oct 15, 2026 | 50.36 | 50.37 | 50.35 | 50.37 | +0.05% | 1,438,880 |
| Oct 14, 2026 | 50.32 | 50.35 | 50.31 | 50.34 | +0.03% | 1,548,320 |
| Oct 13, 2026 | 50.33 | 50.34 | 50.32 | 50.33 | +0.00% | 2,659,854 |
| Oct 12, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | +0.01% | 843,150 |
| Oct 9, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | +0.03% | 1,357,441 |
| Oct 8, 2026 | 50.29 | 50.32 | 50.29 | 50.31 | +0.03% | 2,047,193 |
| Oct 7, 2026 | 50.29 | 50.30 | 50.29 | 50.30 | +0.01% | 1,855,127 |
| Oct 6, 2026 | 50.29 | 50.30 | 50.28 | 50.29 | +0.02% | 2,158,934 |
| Oct 5, 2026 | 50.27 | 50.28 | 50.26 | 50.28 | +0.04% | 1,755,846 |
| Oct 2, 2026 | 50.28 | 50.29 | 50.26 | 50.26 | +0.00% | 2,039,172 |
| Oct 1, 2026 | 50.24 | 50.27 | 50.23 | 50.26 | -0.28% | 2,814,659 |
| Sep 30, 2026 | 50.40 | 50.41 | 50.40 | 50.40 | +0.04% | 1,345,324 |
| Sep 29, 2026 | 50.38 | 50.39 | 50.38 | 50.38 | +0.00% | 1,149,478 |
| Sep 28, 2026 | 50.40 | 50.40 | 50.37 | 50.38 | -0.04% | 1,733,824 |
| Sep 25, 2026 | 50.39 | 50.40 | 50.38 | 50.40 | +0.05% | 1,229,855 |
| Sep 24, 2026 | 50.39 | 50.39 | 50.37 | 50.38 | -0.01% | 1,240,704 |
| Sep 23, 2026 | 50.40 | 50.41 | 50.37 | 50.38 | -0.02% | 2,257,478 |
| Sep 22, 2026 | 50.39 | 50.40 | 50.38 | 50.39 | +0.02% | 3,504,169 |
| Sep 21, 2026 | 50.39 | 50.40 | 50.38 | 50.38 | +0.00% | 1,879,130 |
| Sep 18, 2026 | 50.40 | 50.41 | 50.38 | 50.38 | -0.04% | 1,278,404 |
| Sep 17, 2026 | 50.39 | 50.40 | 50.38 | 50.40 | +0.06% | 1,389,595 |
| Sep 16, 2026 | 50.39 | 50.40 | 50.37 | 50.37 | -0.02% | 1,829,413 |
| Sep 15, 2026 | 50.38 | 50.39 | 50.38 | 50.38 | +0.00% | 1,524,404 |
| Sep 14, 2026 | 50.39 | 50.39 | 50.38 | 50.38 | +0.00% | 2,357,204 |
| Sep 11, 2026 | 50.40 | 50.40 | 50.38 | 50.38 | -0.02% | 1,868,769 |
| Sep 10, 2026 | 50.40 | 50.41 | 50.39 | 50.39 | -0.04% | 1,677,920 |
| Sep 9, 2026 | 50.42 | 50.42 | 50.41 | 50.41 | +0.00% | 1,055,888 |
| Sep 8, 2026 | 50.41 | 50.42 | 50.41 | 50.41 | -0.02% | 1,229,954 |
| Sep 4, 2026 | 50.41 | 50.42 | 50.40 | 50.42 | +0.02% | 1,641,253 |
| Sep 3, 2026 | 50.40 | 50.41 | 50.40 | 50.41 | +0.02% | 1,575,068 |
| Sep 2, 2026 | 50.38 | 50.40 | 50.38 | 50.40 | -0.30% | 2,522,762 |
| Aug 31, 2026 | 50.54 | 50.56 | 50.54 | 50.55 | +0.02% | 1,897,378 |
| Aug 28, 2026 | 50.57 | 50.58 | 50.54 | 50.54 | -0.02% | 2,163,081 |
| Aug 27, 2026 | 50.56 | 50.57 | 50.55 | 50.55 | +0.00% | 3,004,704 |
| Aug 26, 2026 | 50.55 | 50.56 | 50.55 | 50.55 | +0.00% | 856,938 |
| Aug 25, 2026 | 50.54 | 50.56 | 50.54 | 50.55 | +0.04% | 1,109,279 |
| Aug 24, 2026 | 50.54 | 50.54 | 50.53 | 50.53 | +0.00% | 1,174,262 |
| Aug 21, 2026 | 50.54 | 50.54 | 50.53 | 50.53 | +0.00% | 1,187,193 |
| Aug 20, 2026 | 50.54 | 50.54 | 50.53 | 50.53 | +0.00% | 1,017,958 |
| Aug 19, 2026 | 50.52 | 50.53 | 50.51 | 50.53 | +0.04% | 1,321,261 |
| Aug 18, 2026 | 50.51 | 50.53 | 50.51 | 50.51 | -0.02% | 1,040,828 |
| Aug 17, 2026 | 50.52 | 50.52 | 50.51 | 50.52 | +0.04% | 909,323 |
| Aug 14, 2026 | 50.51 | 50.53 | 50.50 | 50.50 | -0.01% | 1,260,814 |
| Aug 13, 2026 | 50.50 | 50.51 | 50.49 | 50.51 | +0.03% | 1,340,516 |
| Aug 12, 2026 | 50.49 | 50.49 | 50.48 | 50.49 | +0.02% | 1,564,553 |
| Aug 11, 2026 | 50.48 | 50.49 | 50.47 | 50.48 | +0.02% | 1,697,006 |
| Aug 10, 2026 | 50.47 | 50.48 | 50.47 | 50.47 | +0.00% | 1,311,496 |
| Aug 7, 2026 | 50.47 | 50.47 | 50.46 | 50.47 | +0.06% | 855,848 |
| Aug 6, 2026 | 50.45 | 50.45 | 50.44 | 50.44 | -0.04% | 962,772 |
| Aug 5, 2026 | 50.45 | 50.46 | 50.44 | 50.46 | +0.02% | 1,289,861 |
| Aug 4, 2026 | 50.43 | 50.45 | 50.43 | 50.45 | +0.04% | 1,646,107 |
| Aug 3, 2026 | 50.40 | 50.43 | 50.40 | 50.43 | -0.26% | 2,398,373 |
| Jul 31, 2026 | 50.57 | 50.57 | 50.56 | 50.56 | +0.00% | 1,560,265 |
| Jul 30, 2026 | 50.55 | 50.57 | 50.54 | 50.56 | +0.06% | 1,228,503 |
| Jul 29, 2026 | 50.54 | 50.54 | 50.52 | 50.53 | -0.01% | 1,125,233 |
| Jul 28, 2026 | 50.52 | 50.54 | 50.51 | 50.53 | +0.06% | 5,422,278 |
| Jul 27, 2026 | 50.49 | 50.51 | 50.49 | 50.51 | +0.01% | 1,434,371 |
| Jul 24, 2026 | 50.48 | 50.50 | 50.48 | 50.50 | +0.02% | 1,389,988 |
| Jul 23, 2026 | 50.49 | 50.49 | 50.48 | 50.49 | -0.03% | 1,414,344 |
| Jul 22, 2026 | 50.51 | 50.51 | 50.50 | 50.51 | -0.02% | 1,411,857 |
| Jul 21, 2026 | 50.51 | 50.52 | 50.50 | 50.52 | -0.01% | 1,922,829 |
| Jul 20, 2026 | 50.52 | 50.52 | 50.51 | 50.52 | +0.00% | 1,584,207 |
| Jul 17, 2026 | 50.50 | 50.52 | 50.50 | 50.52 | +0.04% | 2,169,255 |
| Jul 16, 2026 | 50.49 | 50.50 | 50.49 | 50.50 | +0.02% | 948,766 |
| Jul 15, 2026 | 50.48 | 50.50 | 50.47 | 50.49 | +0.04% | 1,050,446 |
| Jul 14, 2026 | 50.46 | 50.47 | 50.45 | 50.47 | +0.04% | 1,935,520 |
| Jul 13, 2026 | 50.46 | 50.46 | 50.44 | 50.45 | +0.00% | 873,652 |
| Jul 10, 2026 | 50.46 | 50.47 | 50.45 | 50.45 | -0.01% | 1,522,775 |
| Jul 9, 2026 | 50.45 | 50.46 | 50.44 | 50.45 | +0.01% | 2,579,182 |
| Jul 8, 2026 | 50.45 | 50.45 | 50.44 | 50.45 | +0.00% | 2,085,464 |
| Jul 7, 2026 | 50.45 | 50.46 | 50.44 | 50.45 | +0.02% | 1,470,700 |
| Jul 6, 2026 | 50.45 | 50.45 | 50.44 | 50.44 | +0.00% | 1,533,715 |
| Jul 2, 2026 | 50.44 | 50.44 | 50.43 | 50.44 | +0.04% | 1,360,095 |
| Jul 1, 2026 | 50.41 | 50.42 | 50.40 | 50.42 | -0.32% | 1,677,788 |
| Jun 30, 2026 | 50.58 | 50.59 | 50.58 | 50.58 | -0.01% | 1,214,569 |
| Jun 29, 2026 | 50.57 | 50.60 | 50.57 | 50.59 | +0.03% | 1,263,702 |
| Jun 26, 2026 | 50.56 | 50.58 | 50.56 | 50.57 | +0.04% | 1,001,817 |
| Jun 25, 2026 | 50.56 | 50.56 | 50.55 | 50.55 | +0.00% | 899,726 |
| Jun 24, 2026 | 50.52 | 50.55 | 50.51 | 50.55 | +0.08% | 1,147,758 |
| Jun 23, 2026 | 50.50 | 50.52 | 50.50 | 50.51 | +0.04% | 1,124,530 |
| Jun 22, 2026 | 50.52 | 50.52 | 50.49 | 50.49 | -0.04% | 1,144,805 |
| Jun 18, 2026 | 50.51 | 50.52 | 50.50 | 50.51 | +0.04% | 1,273,633 |
| Jun 17, 2026 | 50.53 | 50.54 | 50.49 | 50.49 | -0.09% | 1,691,835 |
| Jun 16, 2026 | 50.52 | 50.54 | 50.52 | 50.53 | +0.03% | 1,020,117 |
| Jun 15, 2026 | 50.52 | 50.54 | 50.52 | 50.52 | +0.04% | 1,317,633 |
| Jun 12, 2026 | 50.50 | 50.51 | 50.50 | 50.50 | +0.00% | 1,861,333 |
| Jun 11, 2026 | 50.47 | 50.50 | 50.47 | 50.50 | +0.06% | 1,504,350 |
| Jun 10, 2026 | 50.48 | 50.48 | 50.47 | 50.47 | +0.00% | 1,609,815 |
| Jun 9, 2026 | 50.45 | 50.47 | 50.45 | 50.47 | +0.04% | 1,213,283 |
| Jun 8, 2026 | 50.45 | 50.46 | 50.45 | 50.45 | +0.02% | 2,507,828 |
| Jun 5, 2026 | 50.45 | 50.46 | 50.44 | 50.44 | -0.04% | 1,146,074 |
| Jun 4, 2026 | 50.46 | 50.47 | 50.45 | 50.46 | +0.00% | 1,063,511 |
| Jun 3, 2026 | 50.44 | 50.46 | 50.44 | 50.46 | +0.00% | 1,518,918 |
| Jun 2, 2026 | 50.45 | 50.46 | 50.45 | 50.46 | +0.03% | 1,300,345 |
| Jun 1, 2026 | 50.44 | 50.45 | 50.43 | 50.45 | -0.31% | 2,084,946 |
| May 29, 2026 | 50.61 | 50.62 | 50.60 | 50.60 | +0.01% | 1,279,987 |
| May 28, 2026 | 50.58 | 50.60 | 50.58 | 50.59 | +0.01% | 1,022,934 |
| May 27, 2026 | 50.57 | 50.59 | 50.57 | 50.59 | +0.04% | 956,761 |
| May 26, 2026 | 50.57 | 50.57 | 50.56 | 50.57 | +0.02% | 1,079,723 |
| May 22, 2026 | 50.56 | 50.57 | 50.54 | 50.56 | +0.02% | 1,441,926 |
| May 21, 2026 | 50.53 | 50.55 | 50.53 | 50.55 | +0.00% | 969,063 |
| May 20, 2026 | 50.52 | 50.55 | 50.52 | 50.55 | +0.08% | 1,031,193 |
| May 19, 2026 | 50.52 | 50.53 | 50.51 | 50.51 | -0.04% | 2,277,999 |
| May 18, 2026 | 50.52 | 50.54 | 50.51 | 50.53 | +0.04% | 1,358,545 |
| May 15, 2026 | 50.52 | 50.52 | 50.51 | 50.51 | +0.00% | 1,135,650 |
| May 14, 2026 | 50.52 | 50.54 | 50.51 | 50.51 | -0.02% | 1,606,312 |
| May 13, 2026 | 50.50 | 50.52 | 50.50 | 50.52 | +0.04% | 1,450,209 |
| May 12, 2026 | 50.50 | 50.51 | 50.50 | 50.50 | -0.02% | 905,153 |
| May 11, 2026 | 50.53 | 50.53 | 50.51 | 50.51 | -0.04% | 1,105,544 |
| May 8, 2026 | 50.51 | 50.53 | 50.51 | 50.53 | +0.06% | 988,665 |
| May 7, 2026 | 50.51 | 50.52 | 50.50 | 50.50 | -0.01% | 2,914,260 |
| May 6, 2026 | 50.49 | 50.51 | 50.49 | 50.51 | +0.07% | 1,086,371 |
| May 5, 2026 | 50.48 | 50.49 | 50.46 | 50.47 | +0.02% | 1,444,566 |
| May 4, 2026 | 50.48 | 50.48 | 50.45 | 50.46 | -0.04% | 2,630,511 |
| May 1, 2026 | 50.48 | 50.48 | 50.47 | 50.48 | -0.30% | 1,884,847 |
| Apr 30, 2026 | 50.63 | 50.64 | 50.62 | 50.63 | +0.00% | 1,388,981 |
| Apr 29, 2026 | 50.62 | 50.64 | 50.62 | 50.63 | +0.00% | 1,535,552 |
| Apr 28, 2026 | 50.63 | 50.64 | 50.62 | 50.63 | +0.02% | 2,676,911 |
| Apr 27, 2026 | 50.63 | 50.63 | 50.62 | 50.62 | +0.00% | 1,935,240 |
| Apr 24, 2026 | 50.60 | 50.63 | 50.60 | 50.62 | +0.04% | 1,181,974 |
| Apr 23, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | +0.02% | 601,030 |
| Apr 22, 2026 | 50.59 | 50.60 | 50.59 | 50.59 | +0.02% | 1,454,606 |
| Apr 21, 2026 | 50.60 | 50.61 | 50.58 | 50.58 | -0.02% | 1,282,473 |
| Apr 20, 2026 | 50.61 | 50.61 | 50.58 | 50.59 | +0.02% | 1,704,777 |
| Apr 17, 2026 | 50.60 | 50.60 | 50.57 | 50.58 | +0.04% | 1,650,239 |
| Apr 16, 2026 | 50.56 | 50.57 | 50.56 | 50.56 | +0.02% | 1,227,935 |
| Apr 15, 2026 | 50.55 | 50.56 | 50.54 | 50.55 | +0.00% | 2,292,522 |
| Apr 14, 2026 | 50.55 | 50.57 | 50.54 | 50.55 | +0.02% | 2,262,876 |
| Apr 13, 2026 | 50.53 | 50.54 | 50.53 | 50.54 | +0.02% | 1,422,336 |
| Apr 10, 2026 | 50.53 | 50.54 | 50.53 | 50.53 | +0.02% | 925,666 |
| Apr 9, 2026 | 50.52 | 50.54 | 50.52 | 50.52 | -0.02% | 1,601,837 |
| Apr 8, 2026 | 50.52 | 50.53 | 50.52 | 50.53 | +0.04% | 1,245,904 |
| Apr 7, 2026 | 50.51 | 50.51 | 50.49 | 50.51 | +0.02% | 1,412,335 |
| Apr 6, 2026 | 50.49 | 50.50 | 50.48 | 50.50 | +0.00% | 2,760,150 |
| Apr 2, 2026 | 50.48 | 50.51 | 50.47 | 50.50 | +0.06% | 2,260,188 |
| Apr 1, 2026 | 50.46 | 50.48 | 50.45 | 50.47 | -0.30% | 4,059,862 |
| Mar 31, 2026 | 50.61 | 50.63 | 50.61 | 50.62 | +0.02% | 1,744,145 |
| Mar 30, 2026 | 50.60 | 50.61 | 50.59 | 50.61 | +0.08% | 1,585,137 |
| Mar 27, 2026 | 50.58 | 50.58 | 50.56 | 50.57 | +0.00% | 2,854,954 |
| Mar 26, 2026 | 50.57 | 50.58 | 50.57 | 50.57 | -0.02% | 1,515,093 |
| Mar 25, 2026 | 50.58 | 50.59 | 50.58 | 50.58 | +0.00% | 1,093,489 |
| Mar 24, 2026 | 50.57 | 50.58 | 50.57 | 50.58 | +0.00% | 1,062,589 |
| Mar 23, 2026 | 50.57 | 50.59 | 50.56 | 50.58 | +0.06% | 1,405,154 |
| Mar 20, 2026 | 50.57 | 50.57 | 50.55 | 50.55 | -0.06% | 2,281,898 |
| Mar 19, 2026 | 50.56 | 50.58 | 50.55 | 50.58 | +0.00% | 1,652,573 |
| Mar 18, 2026 | 50.59 | 50.59 | 50.58 | 50.58 | +0.00% | 959,166 |
| Mar 17, 2026 | 50.59 | 50.59 | 50.58 | 50.58 | +0.00% | 906,422 |
| Mar 16, 2026 | 50.58 | 50.58 | 50.57 | 50.58 | +0.04% | 1,026,070 |
| Mar 13, 2026 | 50.55 | 50.56 | 50.55 | 50.56 | +0.04% | 1,473,669 |
| Mar 12, 2026 | 50.57 | 50.57 | 50.54 | 50.54 | -0.06% | 2,262,713 |
| Mar 11, 2026 | 50.58 | 50.58 | 50.57 | 50.57 | +0.00% | 1,676,296 |
| Mar 10, 2026 | 50.59 | 50.59 | 50.57 | 50.57 | -0.03% | 1,144,354 |
| Mar 9, 2026 | 50.58 | 50.59 | 50.57 | 50.59 | -0.01% | 1,632,302 |
| Mar 6, 2026 | 50.58 | 50.59 | 50.57 | 50.59 | +0.04% | 1,225,521 |
| Mar 5, 2026 | 50.57 | 50.58 | 50.56 | 50.57 | +0.02% | 1,580,017 |
| Mar 4, 2026 | 50.58 | 50.58 | 50.56 | 50.56 | -0.02% | 1,091,722 |
| Mar 3, 2026 | 50.57 | 50.58 | 50.56 | 50.57 | +0.00% | 2,799,854 |
| Mar 2, 2026 | 50.57 | 50.58 | 50.56 | 50.57 | -0.30% | 2,833,305 |
| Feb 27, 2026 | 50.73 | 50.74 | 50.72 | 50.72 | +0.00% | 1,632,014 |
| Feb 26, 2026 | 50.72 | 50.72 | 50.71 | 50.72 | +0.02% | 918,063 |
| Feb 25, 2026 | 50.70 | 50.73 | 50.70 | 50.71 | +0.02% | 1,849,834 |
| Feb 24, 2026 | 50.70 | 50.71 | 50.70 | 50.70 | +0.00% | 793,187 |
| Feb 23, 2026 | 50.69 | 50.70 | 50.69 | 50.70 | +0.01% | 1,512,356 |
| Feb 20, 2026 | 50.69 | 50.70 | 50.69 | 50.70 | +0.03% | 1,066,168 |
| Feb 19, 2026 | 50.68 | 50.69 | 50.68 | 50.68 | +0.00% | 1,299,280 |
| Feb 18, 2026 | 50.68 | 50.69 | 50.68 | 50.68 | +0.00% | 1,203,662 |
| Feb 17, 2026 | 50.68 | 50.69 | 50.67 | 50.68 | +0.00% | 1,038,998 |
| Feb 13, 2026 | 50.68 | 50.68 | 50.66 | 50.68 | +0.06% | 1,016,822 |
| Feb 12, 2026 | 50.64 | 50.65 | 50.63 | 50.65 | +0.04% | 1,311,298 |
| Feb 11, 2026 | 50.63 | 50.66 | 50.63 | 50.63 | -0.04% | 1,220,709 |
| Feb 10, 2026 | 50.64 | 50.65 | 50.64 | 50.65 | +0.02% | 1,068,558 |
| Feb 9, 2026 | 50.63 | 50.64 | 50.62 | 50.64 | +0.04% | 1,526,011 |
| Feb 6, 2026 | 50.61 | 50.63 | 50.61 | 50.62 | +0.03% | 1,862,587 |
| Feb 5, 2026 | 50.61 | 50.61 | 50.60 | 50.60 | +0.01% | 16,142,275 |
| Feb 4, 2026 | 50.59 | 50.60 | 50.59 | 50.60 | +0.02% | 1,194,499 |
| Feb 3, 2026 | 50.58 | 50.59 | 50.58 | 50.59 | +0.04% | 1,643,806 |
| Feb 2, 2026 | 50.59 | 50.59 | 50.57 | 50.57 | -0.35% | 2,512,436 |
| Jan 30, 2026 | 50.74 | 50.75 | 50.74 | 50.75 | +0.02% | 1,177,490 |
| Jan 29, 2026 | 50.73 | 50.74 | 50.73 | 50.74 | +0.02% | 1,979,773 |
| Jan 28, 2026 | 50.72 | 50.73 | 50.72 | 50.73 | +0.02% | 909,320 |
| Jan 27, 2026 | 50.72 | 50.72 | 50.70 | 50.72 | +0.03% | 1,214,075 |
| Jan 26, 2026 | 50.70 | 50.71 | 50.70 | 50.70 | +0.01% | 1,057,760 |
| Jan 23, 2026 | 50.68 | 50.70 | 50.68 | 50.70 | +0.06% | 915,332 |
| Jan 22, 2026 | 50.68 | 50.68 | 50.67 | 50.67 | -0.01% | 1,172,877 |
| Jan 21, 2026 | 50.68 | 50.69 | 50.67 | 50.67 | +0.04% | 4,530,246 |
| Jan 20, 2026 | 50.65 | 50.66 | 50.65 | 50.66 | +0.01% | 3,081,049 |
| Jan 16, 2026 | 50.66 | 50.66 | 50.65 | 50.65 | +0.04% | 1,169,336 |
| Jan 15, 2026 | 50.65 | 50.65 | 50.63 | 50.63 | -0.02% | 2,241,980 |
| Jan 14, 2026 | 50.63 | 50.65 | 50.63 | 50.64 | +0.03% | 6,901,187 |
| Jan 13, 2026 | 50.62 | 50.63 | 50.62 | 50.63 | +0.01% | 1,011,333 |
| Jan 12, 2026 | 50.61 | 50.62 | 50.61 | 50.62 | +0.02% | 1,001,188 |
| Jan 9, 2026 | 50.61 | 50.62 | 50.60 | 50.61 | +0.02% | 1,175,760 |
| Jan 8, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | +0.00% | 1,326,765 |
| Jan 7, 2026 | 50.61 | 50.61 | 50.60 | 50.60 | +0.00% | 1,742,614 |
| Jan 6, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | +0.00% | 1,515,188 |
| Jan 5, 2026 | 50.60 | 50.60 | 50.59 | 50.60 | +0.04% | 1,600,359 |
| Jan 2, 2026 | 50.58 | 50.59 | 50.58 | 50.58 | +0.00% | 1,249,779 |
| Dec 31, 2025 | 50.59 | 50.59 | 50.57 | 50.58 | +0.02% | 1,268,128 |
| Dec 30, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | +0.02% | 1,155,361 |
| Dec 29, 2025 | 50.55 | 50.57 | 50.55 | 50.56 | +0.03% | 1,864,862 |
| Dec 26, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | +0.03% | 920,602 |
| Dec 24, 2025 | 50.53 | 50.53 | 50.51 | 50.53 | +0.06% | 884,333 |
| Dec 23, 2025 | 50.51 | 50.52 | 50.50 | 50.50 | +0.00% | 1,510,471 |
| Dec 22, 2025 | 50.51 | 50.51 | 50.50 | 50.50 | +0.00% | 2,156,998 |
| Dec 19, 2025 | 50.49 | 50.50 | 50.49 | 50.50 | -0.34% | 1,358,927 |
| Dec 18, 2025 | 50.67 | 50.68 | 50.67 | 50.67 | +0.02% | 1,012,903 |
| Dec 17, 2025 | 50.66 | 50.67 | 50.66 | 50.66 | +0.02% | 1,087,078 |
| Dec 16, 2025 | 50.66 | 50.66 | 50.65 | 50.65 | +0.00% | 1,167,236 |
| Dec 15, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | +0.04% | 1,696,257 |
| Dec 12, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | +0.01% | 1,023,873 |
| Dec 11, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | +0.01% | 1,513,794 |
| Dec 10, 2025 | 50.59 | 50.62 | 50.59 | 50.62 | +0.06% | 1,215,729 |
| Dec 9, 2025 | 50.61 | 50.62 | 50.59 | 50.59 | -0.04% | 3,784,587 |
| Dec 8, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | -0.02% | 1,083,175 |
| Dec 5, 2025 | 50.61 | 50.62 | 50.60 | 50.62 | +0.05% | 1,545,539 |
| Dec 4, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | -0.01% | 1,368,916 |
| Dec 3, 2025 | 50.58 | 50.60 | 50.58 | 50.60 | +0.04% | 1,088,133 |
| Dec 2, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | +0.03% | 2,064,380 |
| Dec 1, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | -0.35% | 1,546,753 |
| Nov 28, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | +0.03% | 612,711 |
| Nov 26, 2025 | 50.72 | 50.74 | 50.72 | 50.73 | +0.02% | 874,910 |
| Nov 25, 2025 | 50.71 | 50.73 | 50.70 | 50.72 | +0.03% | 1,250,227 |
| Nov 24, 2025 | 50.70 | 50.71 | 50.70 | 50.70 | +0.03% | 1,119,760 |
| Nov 21, 2025 | 50.69 | 50.70 | 50.68 | 50.69 | +0.03% | 1,361,608 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.66 | 50.67 | +0.03% | 1,269,953 |
| Nov 19, 2025 | 50.66 | 50.67 | 50.66 | 50.66 | +0.00% | 1,339,015 |
| Nov 18, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | +0.02% | 1,000,133 |
| Nov 17, 2025 | 50.65 | 50.65 | 50.64 | 50.65 | +0.02% | 707,974 |
| Nov 14, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | +0.01% | 1,157,326 |
| Nov 13, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | +0.01% | 910,093 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | +0.01% | 945,570 |
| Nov 11, 2025 | 50.63 | 50.63 | 50.62 | 50.63 | +0.00% | 1,183,817 |
| Nov 10, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | +0.02% | 1,072,117 |
| Nov 7, 2025 | 50.62 | 50.62 | 50.61 | 50.62 | +0.02% | 1,403,230 |
| Nov 6, 2025 | 50.60 | 50.61 | 50.58 | 50.60 | +0.05% | 1,509,575 |
Daily open, high, low, close and volume for iShares Ultra Short Duration Bond Active ETF (ICSH). Showing 250 trading days. Unadjusted prices.