iShares Ultra Short-Term Bond Active ETF (NY: ICSH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	50.36	50.38	50.36	50.36	3,307,481	+0.00(+0.00%)
Dec 19, 2024	50.36	50.36	50.34	50.36	2,269,039	+0.03(+0.06%)
Dec 18, 2024	50.38	50.38	50.33	50.33	2,325,013	-0.25(-0.49%)
Dec 17, 2024	50.59	50.59	50.57	50.58	1,872,155	-0.01(-0.01%)
Dec 16, 2024	50.54	50.59	50.54	50.59	2,410,850	+0.04(+0.08%)
Dec 13, 2024	50.55	50.55	50.54	50.55	1,290,534	+0.02(+0.04%)
Dec 12, 2024	50.53	50.54	50.52	50.52	1,219,108	-0.01(-0.01%)
Dec 11, 2024	50.53	50.54	50.52	50.53	1,513,351	+0.01(+0.02%)
Dec 10, 2024	50.53	50.54	50.51	50.52	1,331,566	+0.00(+0.00%)
Dec 09, 2024	50.52	50.53	50.52	50.52	982,178	+0.01(+0.02%)
Dec 06, 2024	50.51	50.52	50.51	50.51	1,607,260	+0.03(+0.06%)
Dec 05, 2024	50.49	50.49	50.48	50.48	1,214,167	-0.01(-0.01%)
Dec 04, 2024	50.48	50.49	50.46	50.48	1,272,066	+0.03(+0.07%)
Dec 03, 2024	50.47	50.48	50.45	50.45	1,678,068	-0.01(-0.02%)
Dec 02, 2024	50.47	50.47	50.45	50.46	842,481	-0.19(-0.38%)
Nov 29, 2024	50.63	50.65	50.63	50.65	392,468	+0.02(+0.04%)
Nov 27, 2024	50.65	50.65	50.62	50.63	1,360,570	+0.02(+0.04%)
Nov 26, 2024	50.62	50.63	50.60	50.61	1,329,577	-0.01(-0.01%)
Nov 25, 2024	50.60	50.62	50.60	50.62	830,164	+0.02(+0.05%)
Nov 22, 2024	50.59	50.59	50.58	50.59	564,086	+0.03(+0.05%)
Nov 21, 2024	50.58	50.58	50.56	50.56	1,662,207	+0.00(+0.01%)
Nov 20, 2024	50.56	50.58	50.56	50.56	531,058	-0.01(-0.02%)
Nov 19, 2024	50.56	50.58	50.56	50.57	861,754	+0.02(+0.03%)
Nov 18, 2024	50.56	50.56	50.55	50.55	713,631	+0.01(+0.02%)
Nov 15, 2024	50.53	50.55	50.53	50.55	776,517	+0.02(+0.05%)
Nov 14, 2024	50.53	50.55	50.52	50.52	641,656	+0.00(+0.00%)
Nov 13, 2024	50.54	50.54	50.52	50.52	935,267	+0.01(+0.02%)
Nov 12, 2024	50.52	50.53	50.51	50.51	949,679	-0.01(-0.02%)
Nov 11, 2024	50.52	50.53	50.51	50.52	1,196,224	-0.00(-0.01%)
Nov 08, 2024	50.54	50.54	50.52	50.52	1,031,743	+0.02(+0.05%)
Nov 07, 2024	50.49	50.51	50.49	50.50	766,561	+0.02(+0.04%)
Nov 06, 2024	50.50	50.50	50.48	50.48	1,410,387	-0.02(-0.04%)
Nov 05, 2024	50.51	50.52	50.49	50.50	1,124,919	-0.01(-0.01%)
Nov 04, 2024	50.49	50.51	50.49	50.51	3,768,859	+0.03(+0.05%)
Nov 01, 2024	50.49	50.49	50.46	50.48	2,189,875	+0.02(+0.04%)
Oct 31, 2024	50.45	50.47	50.45	50.46	2,174,134	+0.01(+0.03%)
Oct 30, 2024	50.45	50.48	50.45	50.45	4,065,441	-0.02(-0.04%)
Oct 29, 2024	50.45	50.47	50.45	50.47	1,674,973	+0.01(+0.02%)
Oct 28, 2024	50.45	50.47	50.45	50.45	1,175,239	+0.01(+0.02%)
Oct 25, 2024	50.44	50.46	50.44	50.45	1,699,454	+0.02(+0.04%)
Oct 24, 2024	50.44	50.44	50.42	50.43	764,201	+0.00(+0.00%)
Oct 23, 2024	50.43	50.43	50.42	50.43	711,832	+0.01(+0.02%)
Oct 22, 2024	50.41	50.43	50.41	50.42	763,058	+0.00(+0.01%)
Oct 21, 2024	50.40	50.43	50.40	50.41	924,331	+0.01(+0.01%)
Oct 18, 2024	50.43	50.43	50.40	50.41	520,759	+0.01(+0.03%)
Oct 17, 2024	50.39	50.41	50.39	50.39	799,433	-0.00(-0.01%)
Oct 16, 2024	50.39	50.40	50.38	50.40	551,550	+0.02(+0.04%)
Oct 15, 2024	50.38	50.39	50.38	50.38	567,484	+0.01(+0.02%)
Oct 14, 2024	50.37	50.38	50.37	50.37	883,085	+0.00(+0.00%)
Oct 11, 2024	50.35	50.38	50.35	50.37	444,199	+0.00(+0.00%)
Oct 10, 2024	50.35	50.37	50.34	50.37	853,297	+0.03(+0.06%)
Oct 09, 2024	50.34	50.35	50.34	50.34	707,880	+0.00(+0.00%)
Oct 08, 2024	50.32	50.34	50.32	50.34	594,353	+0.02(+0.05%)
Oct 07, 2024	50.32	50.32	50.31	50.31	673,733	-0.02(-0.03%)
Oct 04, 2024	50.33	50.33	50.32	50.33	631,713	-0.01(-0.02%)
Oct 03, 2024	50.35	50.35	50.34	50.34	587,702	+0.01(+0.02%)
Oct 02, 2024	50.33	50.34	50.33	50.33	988,645	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.