iShares Ultra Short Duration Bond Active ETF (ICSH)
BATS: ICSH · Real-Time Price · USD
50.62
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
ICSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.62 | 0.05% | 289,950 |
| Dec 4, 2025 | 50.60 | 50.60 | 50.59 | 50.60 | 50.60 | -0.01% | 86,214 |
| Dec 3, 2025 | 50.58 | 50.60 | 50.58 | 50.60 | 50.60 | 0.04% | 1,088,178 |
| Dec 2, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.58 | 0.03% | 88,950 |
| Dec 1, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 50.57 | -0.35% | 85,459 |
| Nov 28, 2025 | 50.74 | 50.75 | 50.73 | 50.75 | 50.57 | 0.03% | 612,911 |
| Nov 26, 2025 | 50.72 | 50.74 | 50.72 | 50.73 | 50.55 | 0.02% | 874,910 |
| Nov 25, 2025 | 50.71 | 50.73 | 50.70 | 50.72 | 50.54 | 0.03% | 1,250,227 |
| Nov 24, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 50.53 | 0.03% | 1,119,760 |
| Nov 21, 2025 | 50.69 | 50.70 | 50.68 | 50.69 | 50.51 | 0.03% | 1,361,708 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.50 | 0.03% | 1,270,253 |
| Nov 19, 2025 | 50.66 | 50.67 | 50.66 | 50.66 | 50.48 | - | 1,339,015 |
| Nov 18, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | 50.48 | 0.02% | 1,000,133 |
| Nov 17, 2025 | 50.65 | 50.65 | 50.64 | 50.65 | 50.47 | 0.02% | 707,974 |
| Nov 14, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.46 | 0.01% | 1,157,326 |
| Nov 13, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 50.46 | 0.01% | 910,093 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 50.45 | 0.01% | 945,570 |
| Nov 11, 2025 | 50.63 | 50.63 | 50.62 | 50.63 | 50.45 | - | 1,183,917 |
| Nov 10, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.45 | 0.02% | 1,072,117 |
| Nov 7, 2025 | 50.62 | 50.62 | 50.61 | 50.62 | 50.44 | 0.02% | 1,403,230 |
| Nov 6, 2025 | 50.60 | 50.61 | 50.58 | 50.61 | 50.43 | 0.05% | 1,509,575 |
| Nov 5, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.40 | 0.01% | 1,448,035 |
| Nov 4, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.40 | 0.03% | 1,542,779 |
| Nov 3, 2025 | 50.57 | 50.58 | 50.55 | 50.56 | 50.38 | -0.36% | 2,940,738 |
| Oct 31, 2025 | 50.74 | 50.75 | 50.74 | 50.75 | 50.38 | 0.01% | 1,469,472 |
| Oct 30, 2025 | 50.75 | 50.75 | 50.74 | 50.74 | 50.37 | -0.03% | 864,433 |
| Oct 29, 2025 | 50.75 | 50.77 | 50.75 | 50.76 | 50.39 | -0.01% | 1,618,193 |
| Oct 28, 2025 | 50.76 | 50.77 | 50.75 | 50.76 | 50.39 | 0.01% | 1,354,586 |
| Oct 27, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.39 | 0.05% | 1,866,026 |
| Oct 24, 2025 | 50.74 | 50.74 | 50.73 | 50.73 | 50.36 | 0.01% | 1,341,948 |
| Oct 23, 2025 | 50.73 | 50.73 | 50.72 | 50.73 | 50.36 | - | 960,214 |
| Oct 22, 2025 | 50.71 | 50.73 | 50.71 | 50.73 | 50.36 | 0.02% | 938,165 |
| Oct 21, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.35 | 0.03% | 1,167,134 |
| Oct 20, 2025 | 50.72 | 50.72 | 50.70 | 50.70 | 50.33 | - | 1,091,298 |
| Oct 17, 2025 | 50.71 | 50.71 | 50.70 | 50.70 | 50.33 | - | 1,321,760 |
| Oct 16, 2025 | 50.68 | 50.70 | 50.67 | 50.70 | 50.33 | 0.04% | 942,241 |
| Oct 15, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.31 | 0.04% | 879,483 |
| Oct 14, 2025 | 50.66 | 50.67 | 50.65 | 50.66 | 50.29 | 0.02% | 1,432,563 |
| Oct 13, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.28 | 0.01% | 994,628 |
| Oct 10, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.28 | 0.06% | 1,550,212 |
| Oct 9, 2025 | 50.63 | 50.63 | 50.61 | 50.62 | 50.25 | -0.02% | 688,459 |
| Oct 8, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.26 | - | 1,017,624 |
| Oct 7, 2025 | 50.62 | 50.63 | 50.61 | 50.63 | 50.26 | 0.02% | 1,506,588 |
| Oct 6, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.25 | 0.02% | 1,183,036 |
| Oct 3, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.24 | 0.02% | 745,708 |
| Oct 2, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.23 | 0.03% | 1,200,957 |
| Oct 1, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.22 | -0.33% | 1,785,703 |
| Sep 30, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.20 | 0.02% | 1,179,369 |
| Sep 29, 2025 | 50.74 | 50.74 | 50.73 | 50.74 | 50.19 | 0.02% | 849,736 |
| Sep 26, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.18 | 0.06% | 1,496,991 |
| Sep 25, 2025 | 50.71 | 50.72 | 50.70 | 50.70 | 50.15 | -0.02% | 1,001,384 |
| Sep 24, 2025 | 50.72 | 50.73 | 50.71 | 50.71 | 50.16 | -0.01% | 1,778,732 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.16 | - | 702,721 |
| Sep 22, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.16 | 0.03% | 771,297 |
| Sep 19, 2025 | 50.70 | 50.71 | 50.70 | 50.70 | 50.15 | 0.03% | 1,365,790 |
| Sep 18, 2025 | 50.69 | 50.70 | 50.69 | 50.69 | 50.13 | - | 1,145,817 |
| Sep 17, 2025 | 50.69 | 50.70 | 50.67 | 50.69 | 50.13 | - | 1,778,222 |
| Sep 16, 2025 | 50.67 | 50.69 | 50.67 | 50.69 | 50.13 | 0.02% | 932,581 |
| Sep 15, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.12 | 0.01% | 1,169,540 |
| Sep 12, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 50.12 | 0.04% | 779,780 |
| Sep 11, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.10 | 0.02% | 1,006,162 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.64 | 50.64 | 50.09 | -0.01% | 1,270,080 |
| Sep 9, 2025 | 50.64 | 50.66 | 50.64 | 50.65 | 50.09 | -0.01% | 1,390,630 |
| Sep 8, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.10 | 0.04% | 856,706 |
| Sep 5, 2025 | 50.63 | 50.66 | 50.62 | 50.63 | 50.08 | 0.07% | 3,327,737 |
| Sep 4, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.04 | 0.04% | 1,837,067 |
| Sep 3, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.02 | 0.02% | 1,186,035 |
| Sep 2, 2025 | 50.57 | 50.57 | 50.54 | 50.57 | 50.01 | -0.35% | 3,009,382 |
| Aug 29, 2025 | 50.73 | 50.76 | 50.73 | 50.75 | 50.00 | 0.07% | 1,699,890 |
| Aug 28, 2025 | 50.72 | 50.72 | 50.71 | 50.71 | 49.97 | -0.02% | 1,070,818 |
| Aug 27, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 49.98 | - | 651,042 |
| Aug 26, 2025 | 50.70 | 50.72 | 50.70 | 50.72 | 49.98 | 0.04% | 768,297 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.69 | 50.70 | 49.96 | 0.02% | 947,639 |
| Aug 22, 2025 | 50.68 | 50.70 | 50.67 | 50.69 | 49.95 | 0.05% | 1,008,303 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 49.92 | 0.01% | 1,199,938 |
| Aug 20, 2025 | 50.67 | 50.67 | 50.66 | 50.66 | 49.92 | - | 1,106,055 |
| Aug 19, 2025 | 50.65 | 50.67 | 50.64 | 50.66 | 49.92 | 0.04% | 1,992,141 |
| Aug 18, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 49.90 | - | 1,099,237 |
| Aug 15, 2025 | 50.64 | 50.65 | 50.64 | 50.64 | 49.90 | 0.04% | 605,276 |
| Aug 14, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 49.88 | 0.01% | 1,232,135 |
| Aug 13, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 49.87 | 0.02% | 2,115,996 |
| Aug 12, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 49.86 | 0.03% | 769,210 |
| Aug 11, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 49.85 | - | 1,992,849 |
| Aug 8, 2025 | 50.60 | 50.60 | 50.58 | 50.59 | 49.85 | 0.03% | 1,032,247 |
| Aug 7, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 49.83 | - | 900,001 |
| Aug 6, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 49.83 | -0.01% | 1,476,509 |
| Aug 5, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 49.84 | 0.02% | 721,670 |
| Aug 4, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 49.83 | 0.03% | 1,904,805 |
| Aug 1, 2025 | 50.53 | 50.56 | 50.53 | 50.56 | 49.81 | -0.27% | 1,625,942 |
| Jul 31, 2025 | 50.70 | 50.71 | 50.69 | 50.69 | 49.74 | -0.01% | 2,683,784 |
| Jul 30, 2025 | 50.69 | 50.70 | 50.69 | 50.70 | 49.75 | 0.02% | 655,598 |
| Jul 29, 2025 | 50.68 | 50.69 | 50.68 | 50.69 | 49.74 | 0.01% | 652,405 |
| Jul 28, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 49.73 | 0.02% | 1,170,830 |
| Jul 25, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 49.72 | 0.04% | 639,736 |
| Jul 24, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 49.71 | - | 899,703 |
| Jul 23, 2025 | 50.66 | 50.66 | 50.65 | 50.65 | 49.71 | 0.01% | 798,433 |
| Jul 22, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 49.70 | 0.02% | 631,641 |
| Jul 21, 2025 | 50.63 | 50.64 | 50.63 | 50.64 | 49.69 | 0.03% | 719,861 |
| Jul 18, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 49.68 | 0.03% | 795,768 |
| Jul 17, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 49.66 | 0.03% | 818,442 |