iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.72
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 50.73 | 50.74 | 50.72 | 50.72 | 50.72 | - | 114,234 |
| Feb 26, 2026 | 50.71 | 50.72 | 50.71 | 50.72 | 50.72 | 0.02% | 44,213 |
| Feb 25, 2026 | 50.71 | 50.72 | 50.70 | 50.71 | 50.71 | 0.02% | 43,817 |
| Feb 24, 2026 | 50.70 | 50.71 | 50.70 | 50.70 | 50.70 | - | 41,063 |
| Feb 23, 2026 | 50.69 | 50.70 | 50.69 | 50.70 | 50.70 | 0.01% | 32,318 |
| Feb 20, 2026 | 50.69 | 50.70 | 50.69 | 50.70 | 50.70 | 0.03% | 62,176 |
| Feb 19, 2026 | 50.69 | 50.69 | 50.68 | 50.68 | 50.68 | - | 71,959 |
| Feb 18, 2026 | 50.68 | 50.69 | 50.68 | 50.68 | 50.68 | - | 84,750 |
| Feb 17, 2026 | 50.68 | 50.69 | 50.68 | 50.68 | 50.68 | - | 45,461 |
| Feb 13, 2026 | 50.67 | 50.68 | 50.67 | 50.68 | 50.68 | 0.06% | 33,977 |
| Feb 12, 2026 | 50.64 | 50.65 | 50.64 | 50.65 | 50.65 | 0.04% | 36,699 |
| Feb 11, 2026 | 50.65 | 50.65 | 50.63 | 50.63 | 50.63 | -0.04% | 107,578 |
| Feb 10, 2026 | 50.65 | 50.65 | 50.64 | 50.65 | 50.65 | 0.02% | 64,975 |
| Feb 9, 2026 | 50.63 | 50.64 | 50.63 | 50.64 | 50.64 | 0.04% | 58,107 |
| Feb 6, 2026 | 50.61 | 50.63 | 50.61 | 50.62 | 50.62 | 0.03% | 134,374 |
| Feb 5, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.01% | 1,398,949 |
| Feb 4, 2026 | 50.60 | 50.60 | 50.59 | 50.60 | 50.60 | 0.02% | 45,777 |
| Feb 3, 2026 | 50.58 | 50.59 | 50.58 | 50.59 | 50.59 | 0.04% | 71,593 |
| Feb 2, 2026 | 50.59 | 50.59 | 50.57 | 50.57 | 50.57 | -0.35% | 2,512,436 |
| Jan 30, 2026 | 50.74 | 50.75 | 50.74 | 50.75 | 50.58 | 0.02% | 1,177,490 |
| Jan 29, 2026 | 50.73 | 50.74 | 50.73 | 50.74 | 50.57 | 0.02% | 1,979,773 |
| Jan 28, 2026 | 50.72 | 50.73 | 50.72 | 50.73 | 50.56 | 0.02% | 909,320 |
| Jan 27, 2026 | 50.72 | 50.72 | 50.70 | 50.72 | 50.55 | 0.03% | 1,214,075 |
| Jan 26, 2026 | 50.71 | 50.71 | 50.70 | 50.71 | 50.53 | 0.01% | 1,057,760 |
| Jan 23, 2026 | 50.68 | 50.70 | 50.68 | 50.70 | 50.53 | 0.06% | 915,332 |
| Jan 22, 2026 | 50.68 | 50.68 | 50.67 | 50.67 | 50.50 | -0.01% | 1,172,877 |
| Jan 21, 2026 | 50.68 | 50.69 | 50.67 | 50.68 | 50.50 | 0.04% | 4,530,246 |
| Jan 20, 2026 | 50.65 | 50.66 | 50.65 | 50.66 | 50.48 | 0.01% | 3,081,049 |
| Jan 16, 2026 | 50.66 | 50.66 | 50.65 | 50.65 | 50.48 | 0.04% | 1,169,336 |
| Jan 15, 2026 | 50.65 | 50.65 | 50.63 | 50.63 | 50.46 | -0.02% | 2,241,980 |
| Jan 14, 2026 | 50.63 | 50.65 | 50.63 | 50.64 | 50.47 | 0.03% | 6,901,187 |
| Jan 13, 2026 | 50.62 | 50.63 | 50.62 | 50.63 | 50.45 | 0.01% | 1,011,333 |
| Jan 12, 2026 | 50.61 | 50.62 | 50.61 | 50.62 | 50.45 | 0.02% | 1,001,188 |
| Jan 9, 2026 | 50.61 | 50.62 | 50.61 | 50.61 | 50.44 | 0.02% | 1,175,760 |
| Jan 8, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | 50.43 | - | 1,326,765 |
| Jan 7, 2026 | 50.61 | 50.61 | 50.60 | 50.60 | 50.43 | - | 1,742,614 |
| Jan 6, 2026 | 50.60 | 50.61 | 50.60 | 50.60 | 50.43 | - | 1,515,188 |
| Jan 5, 2026 | 50.60 | 50.60 | 50.59 | 50.60 | 50.43 | 0.04% | 1,600,359 |
| Jan 2, 2026 | 50.58 | 50.59 | 50.58 | 50.58 | 50.41 | - | 1,249,779 |
| Dec 31, 2025 | 50.59 | 50.59 | 50.57 | 50.58 | 50.41 | 0.02% | 1,268,128 |
| Dec 30, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 50.40 | 0.02% | 1,155,361 |
| Dec 29, 2025 | 50.55 | 50.57 | 50.55 | 50.56 | 50.39 | 0.03% | 1,864,862 |
| Dec 26, 2025 | 50.55 | 50.55 | 50.54 | 50.55 | 50.37 | 0.03% | 920,602 |
| Dec 24, 2025 | 50.53 | 50.53 | 50.51 | 50.53 | 50.36 | 0.06% | 884,333 |
| Dec 23, 2025 | 50.51 | 50.52 | 50.50 | 50.50 | 50.33 | - | 1,510,671 |
| Dec 22, 2025 | 50.51 | 50.51 | 50.50 | 50.50 | 50.33 | - | 2,156,998 |
| Dec 19, 2025 | 50.49 | 50.50 | 50.49 | 50.50 | 50.33 | -0.34% | 1,358,927 |
| Dec 18, 2025 | 50.67 | 50.68 | 50.67 | 50.67 | 50.31 | 0.02% | 1,012,903 |
| Dec 17, 2025 | 50.66 | 50.67 | 50.66 | 50.66 | 50.30 | 0.02% | 1,087,078 |
| Dec 16, 2025 | 50.66 | 50.66 | 50.65 | 50.65 | 50.29 | - | 1,167,236 |
| Dec 15, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.29 | 0.04% | 1,696,257 |
| Dec 12, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 50.27 | 0.01% | 1,023,873 |
| Dec 11, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.27 | 0.01% | 1,513,794 |
| Dec 10, 2025 | 50.59 | 50.62 | 50.59 | 50.62 | 50.26 | 0.06% | 1,215,949 |
| Dec 9, 2025 | 50.61 | 50.62 | 50.59 | 50.59 | 50.23 | -0.04% | 3,784,787 |
| Dec 8, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 50.25 | -0.02% | 1,083,175 |
| Dec 5, 2025 | 50.61 | 50.62 | 50.60 | 50.62 | 50.26 | 0.05% | 1,545,539 |
| Dec 4, 2025 | 50.60 | 50.60 | 50.58 | 50.60 | 50.24 | -0.01% | 1,369,016 |
| Dec 3, 2025 | 50.58 | 50.60 | 50.58 | 50.60 | 50.24 | 0.04% | 1,088,233 |
| Dec 2, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.22 | 0.03% | 2,064,708 |
| Dec 1, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 50.21 | -0.35% | 1,546,753 |
| Nov 28, 2025 | 50.74 | 50.75 | 50.73 | 50.75 | 50.21 | 0.03% | 612,911 |
| Nov 26, 2025 | 50.72 | 50.74 | 50.72 | 50.73 | 50.19 | 0.02% | 874,910 |
| Nov 25, 2025 | 50.71 | 50.73 | 50.70 | 50.72 | 50.18 | 0.03% | 1,250,227 |
| Nov 24, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 50.17 | 0.03% | 1,119,760 |
| Nov 21, 2025 | 50.69 | 50.70 | 50.68 | 50.69 | 50.15 | 0.03% | 1,361,708 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.14 | 0.03% | 1,270,253 |
| Nov 19, 2025 | 50.66 | 50.67 | 50.66 | 50.66 | 50.12 | - | 1,339,015 |
| Nov 18, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | 50.12 | 0.02% | 1,000,133 |
| Nov 17, 2025 | 50.65 | 50.65 | 50.64 | 50.65 | 50.11 | 0.02% | 707,974 |
| Nov 14, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.10 | 0.01% | 1,157,326 |
| Nov 13, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.10 | 0.01% | 910,093 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 50.09 | 0.01% | 945,570 |
| Nov 11, 2025 | 50.63 | 50.63 | 50.62 | 50.63 | 50.09 | - | 1,183,917 |
| Nov 10, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.09 | 0.02% | 1,072,117 |
| Nov 7, 2025 | 50.62 | 50.62 | 50.61 | 50.62 | 50.08 | 0.02% | 1,403,230 |
| Nov 6, 2025 | 50.60 | 50.61 | 50.58 | 50.61 | 50.07 | 0.05% | 1,509,575 |
| Nov 5, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.04 | 0.01% | 1,448,035 |
| Nov 4, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.04 | 0.03% | 1,542,779 |
| Nov 3, 2025 | 50.57 | 50.58 | 50.55 | 50.56 | 50.02 | -0.36% | 2,940,738 |
| Oct 31, 2025 | 50.74 | 50.75 | 50.74 | 50.75 | 50.02 | 0.01% | 1,469,472 |
| Oct 30, 2025 | 50.75 | 50.75 | 50.74 | 50.74 | 50.02 | -0.03% | 864,433 |
| Oct 29, 2025 | 50.75 | 50.77 | 50.75 | 50.76 | 50.03 | -0.01% | 1,618,193 |
| Oct 28, 2025 | 50.76 | 50.77 | 50.75 | 50.76 | 50.04 | 0.01% | 1,354,586 |
| Oct 27, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.03 | 0.05% | 1,866,026 |
| Oct 24, 2025 | 50.74 | 50.74 | 50.73 | 50.73 | 50.01 | 0.01% | 1,341,948 |
| Oct 23, 2025 | 50.73 | 50.73 | 50.72 | 50.73 | 50.00 | - | 960,214 |
| Oct 22, 2025 | 50.71 | 50.73 | 50.71 | 50.73 | 50.00 | 0.02% | 938,165 |
| Oct 21, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 49.99 | 0.03% | 1,167,134 |
| Oct 20, 2025 | 50.72 | 50.72 | 50.70 | 50.70 | 49.98 | - | 1,091,298 |
| Oct 17, 2025 | 50.71 | 50.71 | 50.70 | 50.70 | 49.98 | - | 1,321,760 |
| Oct 16, 2025 | 50.68 | 50.70 | 50.67 | 50.70 | 49.98 | 0.04% | 942,241 |
| Oct 15, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 49.96 | 0.04% | 879,483 |
| Oct 14, 2025 | 50.66 | 50.67 | 50.65 | 50.66 | 49.94 | 0.02% | 1,432,563 |
| Oct 13, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 49.93 | 0.01% | 994,628 |
| Oct 10, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 49.92 | 0.06% | 1,550,212 |
| Oct 9, 2025 | 50.63 | 50.63 | 50.61 | 50.62 | 49.89 | -0.02% | 688,459 |
| Oct 8, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 49.90 | - | 1,017,624 |
| Oct 7, 2025 | 50.62 | 50.63 | 50.61 | 50.63 | 49.90 | 0.02% | 1,506,588 |
| Oct 6, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 49.89 | 0.02% | 1,183,036 |