iShares Enhanced Short-Term Bond Active ETF (CSHP)

NYSEARCA: CSHP · Real-Time Price · USD

99.51

+0.02 (0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

99.51

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.48	99.51	99.48	99.51	99.51	0.02%	676
Apr 27, 2026	99.47	99.49	99.47	99.49	99.49	-	280
Apr 24, 2026	99.49	99.49	99.49	99.49	99.49	0.03%	547
Apr 23, 2026	99.45	99.46	99.45	99.46	99.46	0.04%	481
Apr 22, 2026	99.45	99.45	99.38	99.43	99.43	-	30,868
Apr 21, 2026	99.43	99.43	99.43	99.43	99.43	0.03%	245
Apr 20, 2026	99.40	99.40	99.40	99.40	99.40	-0.01%	285
Apr 17, 2026	99.41	99.41	99.41	99.41	99.41	0.02%	191
Apr 16, 2026	99.41	99.41	99.38	99.39	99.39	0.03%	924
Apr 15, 2026	99.35	99.38	99.35	99.36	99.36	0.01%	5,890
Apr 14, 2026	99.34	99.37	99.34	99.35	99.35	0.01%	1,585
Apr 13, 2026	99.36	99.36	99.33	99.35	99.35	-	1,915
Apr 10, 2026	99.35	99.35	99.35	99.35	99.35	0.03%	176
Apr 9, 2026	99.33	99.33	99.30	99.32	99.32	-0.02%	527
Apr 8, 2026	99.33	99.33	99.33	99.33	99.33	0.04%	266
Apr 7, 2026	99.29	99.29	99.29	99.29	99.29	0.01%	176
Apr 6, 2026	99.28	99.30	99.28	99.28	99.28	-0.02%	4,060
Apr 2, 2026	99.29	99.30	99.29	99.30	99.30	0.06%	5,466
Apr 1, 2026	99.23	99.26	99.23	99.25	99.25	-0.24%	1,231
Mar 31, 2026	99.41	99.50	99.41	99.48	99.23	-	87,588
Mar 30, 2026	99.46	99.50	99.46	99.48	99.23	0.01%	6,914
Mar 27, 2026	99.49	99.49	99.47	99.47	99.22	0.05%	3,659
Mar 26, 2026	99.43	99.43	99.43	99.43	99.18	-0.02%	2,229
Mar 25, 2026	99.45	99.45	99.45	99.45	99.20	0.03%	1,024
Mar 24, 2026	99.42	99.42	99.42	99.42	99.17	-0.03%	289
Mar 23, 2026	99.46	99.46	99.45	99.45	99.20	0.05%	268
Mar 20, 2026	99.38	99.40	99.38	99.40	99.15	0.06%	887
Mar 19, 2026	99.28	99.33	99.22	99.33	99.08	0.01%	37,027
Mar 18, 2026	99.33	99.37	99.33	99.33	99.08	-0.01%	4,627
Mar 17, 2026	99.33	99.34	99.33	99.34	99.09	-0.01%	210
Mar 16, 2026	99.35	99.35	99.35	99.35	99.10	0.03%	104
Mar 13, 2026	99.33	99.33	99.32	99.32	99.07	0.06%	921
Mar 12, 2026	99.27	99.27	99.26	99.26	99.02	0.06%	1,217
Mar 11, 2026	99.18	99.22	99.18	99.21	98.96	-0.06%	5,785
Mar 10, 2026	99.28	99.28	99.27	99.27	99.02	0.04%	243
Mar 9, 2026	99.23	99.23	99.23	99.23	98.98	0.03%	207
Mar 6, 2026	99.16	99.21	99.16	99.21	98.96	0.07%	1,552
Mar 5, 2026	99.14	99.16	99.14	99.14	98.89	0.01%	4,322
Mar 4, 2026	99.14	99.15	99.14	99.14	98.89	0.05%	356
Mar 3, 2026	99.07	99.09	99.07	99.09	98.84	0.03%	8,250
Mar 2, 2026	99.10	99.10	99.07	99.07	98.82	-0.27%	3,765
Feb 27, 2026	99.35	99.35	99.33	99.33	98.85	0.04%	1,148
Feb 26, 2026	99.29	99.29	99.29	99.29	98.81	0.02%	339
Feb 25, 2026	99.28	99.28	99.27	99.27	98.79	-	182
Feb 24, 2026	99.27	99.28	99.27	99.27	98.79	0.01%	517
Feb 23, 2026	99.27	99.27	99.27	99.27	98.78	0.02%	635
Feb 20, 2026	99.23	99.27	99.23	99.25	98.77	0.03%	1,823
Feb 19, 2026	99.24	99.24	99.22	99.22	98.74	-	223
Feb 18, 2026	99.21	99.23	99.21	99.22	98.74	0.01%	6,401
Feb 17, 2026	99.21	99.21	99.21	99.21	98.73	0.01%	249
Feb 13, 2026	99.20	99.20	99.20	99.20	98.72	0.03%	104
Feb 12, 2026	99.15	99.17	99.15	99.17	98.69	-0.01%	779
Feb 11, 2026	99.17	99.19	99.17	99.18	98.70	0.03%	11,631
Feb 10, 2026	99.16	99.16	99.16	99.16	98.67	0.02%	647
Feb 9, 2026	99.15	99.15	99.14	99.14	98.65	-0.01%	1,107
Feb 6, 2026	99.14	99.15	99.13	99.14	98.66	0.02%	989
Feb 5, 2026	99.13	99.13	99.13	99.13	98.64	0.03%	54
Feb 4, 2026	99.10	99.10	99.10	99.10	98.61	0.02%	120
Feb 3, 2026	99.08	99.08	99.08	99.08	98.59	0.03%	226
Feb 2, 2026	99.08	99.08	99.05	99.05	98.57	-0.25%	6,432
Jan 30, 2026	99.31	99.31	99.29	99.30	98.58	0.03%	1,201
Jan 29, 2026	99.29	99.29	99.27	99.27	98.55	0.03%	2,747
Jan 28, 2026	99.26	99.27	99.24	99.24	98.52	0.02%	3,011
Jan 27, 2026	99.23	99.24	99.22	99.22	98.50	0.02%	1,492
Jan 26, 2026	99.20	99.21	99.20	99.21	98.49	-	934
Jan 23, 2026	99.21	99.22	99.20	99.21	98.49	0.04%	3,215
Jan 22, 2026	99.19	99.21	99.17	99.17	98.45	-	17,285
Jan 21, 2026	99.17	99.19	99.17	99.17	98.45	0.02%	7,352
Jan 20, 2026	99.14	99.16	99.14	99.16	98.44	0.02%	1,153
Jan 16, 2026	99.13	99.16	99.13	99.14	98.42	0.04%	22,122
Jan 15, 2026	99.10	99.41	99.09	99.10	98.38	-0.01%	28,176
Jan 14, 2026	99.11	99.11	99.11	99.11	98.40	0.01%	57
Jan 13, 2026	99.10	99.11	99.10	99.11	98.39	0.02%	285
Jan 12, 2026	99.07	99.09	99.07	99.09	98.37	-	688
Jan 9, 2026	99.08	99.09	99.06	99.09	98.37	0.02%	334
Jan 8, 2026	99.08	99.08	99.08	99.08	98.36	-	2,865
Jan 7, 2026	99.08	99.08	99.08	99.08	98.36	0.01%	11
Jan 6, 2026	99.06	99.07	99.06	99.07	98.35	0.03%	1,756
Jan 5, 2026	99.03	99.05	99.03	99.05	98.33	0.03%	415
Jan 2, 2026	99.01	99.02	99.01	99.02	98.30	0.04%	342
Dec 31, 2025	98.97	98.99	98.97	98.99	98.27	0.04%	566
Dec 30, 2025	98.96	98.97	98.95	98.95	98.24	-0.01%	3,911
Dec 29, 2025	98.95	98.96	98.95	98.96	98.25	0.01%	745
Dec 26, 2025	98.96	98.97	98.96	98.96	98.24	0.03%	433
Dec 24, 2025	98.93	98.93	98.93	98.93	98.21	0.03%	92
Dec 23, 2025	98.98	98.98	98.90	98.90	98.19	-0.02%	21,611
Dec 22, 2025	98.98	98.98	98.92	98.92	98.21	0.01%	11,846
Dec 19, 2025	98.95	98.96	98.91	98.91	98.20	-0.23%	1,205
Dec 18, 2025	99.14	99.14	99.14	99.14	98.19	0.06%	1,275
Dec 17, 2025	99.14	99.15	99.08	99.08	98.13	-0.03%	10,324
Dec 16, 2025	99.11	99.11	99.10	99.11	98.16	-0.01%	767
Dec 15, 2025	99.12	99.12	99.12	99.12	98.17	0.06%	7
Dec 12, 2025	99.06	99.06	99.06	99.06	98.11	0.01%	1,272
Dec 11, 2025	99.05	99.05	99.05	99.05	98.10	0.01%	84
Dec 10, 2025	99.04	99.04	99.04	99.04	98.09	-0.01%	728,210
Dec 9, 2025	99.05	99.05	99.04	99.04	98.09	0.01%	209
Dec 8, 2025	99.05	99.05	99.02	99.03	98.08	0.01%	3,735
Dec 5, 2025	99.03	99.03	99.02	99.02	98.07	0.04%	414
Dec 4, 2025	98.98	98.98	98.98	98.98	98.03	0.05%	146
Dec 3, 2025	98.95	98.95	98.94	98.94	97.99	0.02%	217