iShares Ultra Short Term Bond Active ETF (ICSH)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0395726157499 | 50.54 | 50.57 | 49.87 | 1211854 | 50.5462363 | SP |
| 4 | 0.05 | 0.0989902989507 | 50.51 | 50.68 | 49.87 | 1374291 | 50.57845168 | SP |
| 12 | 0.18 | 0.357284636761 | 50.38 | 50.68 | 49.87 | 1379808 | 50.51803361 | SP |
| 26 | -0.03 | -0.0593002569678 | 50.59 | 50.77 | 49.87 | 1220678 | 50.55018801 | SP |
| 52 | 0.14 | 0.277667592225 | 50.42 | 50.77 | 49.87 | 1052746 | 50.52004594 | SP |
| 156 | 0.37 | 0.737198645148 | 50.19 | 50.77 | 49.84 | 1152781 | 50.27435783 | SP |
| 260 | 0.27 | 0.536886060847 | 50.29 | 50.77 | 47.905 | 1055588 | 50.32033346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 50.56 | -0.01 | -0.02 | 50.57 | 50.57 | 50.54 | 1480419 |
| 1741645800 | 50.57 | 0.02 | 0.04 | 50.55 | 50.57 | 50.5423 | 884604 |
| 1741390200 | 50.55 | 0.02 | 0.03 | 50.54 | 50.55 | 50.54 | 701703 |
| 1741303800 | 50.535 | 0 | 0.01 | 50.55 | 50.55 | 50.52 | 907710 |
| 1741217400 | 50.53 | 0 | 0.00 | 50.54 | 50.55 | 50.52 | 2084295 |
| 1741131000 | 50.53 | 0.02 | 0.04 | 50.515 | 50.53 | 50.51 | 1501316 |
| 1741044600 | 50.51 | -0.17 | -0.34 | 50.52 | 50.52 | 50.49 | 2411250 |
| 1740785400 | 50.68 | 0.02 | 0.04 | 50.67 | 50.68 | 50.66 | 2430780 |
| 1740699000 | 50.66 | 0.02 | 0.04 | 50.66 | 50.66 | 50.64 | 1801983 |
| 1740612600 | 50.64 | -0.01 | -0.02 | 50.655 | 50.66 | 50.64 | 1234473 |
| 1740526200 | 50.65 | 0.02 | 0.04 | 50.63 | 50.65 | 50.63 | 1515514 |
| 1740439800 | 50.63 | 0.01 | 0.02 | 50.63 | 50.63 | 50.62 | 748691 |
| 1740180600 | 50.62 | 0.04 | 0.08 | 50.6 | 50.62 | 50.59 | 801003 |
| 1740094200 | 50.58 | 0.01 | 0.02 | 50.58 | 50.59 | 50.58 | 691075 |
| 1740007800 | 50.57 | 0.01 | 0.02 | 50.57 | 50.59 | 50.565 | 1006695 |
| 1739921400 | 50.56 | 0.01 | 0.02 | 50.545 | 50.57 | 50.54 | 921066 |
| 1739575800 | 50.55 | 0.01 | 0.02 | 50.56 | 50.56 | 50.54 | 818847 |
| 1739489400 | 50.54 | 0.01 | 0.02 | 50.52 | 50.58 | 50.52 | 3267453 |
| 1739403000 | 50.53 | 0.01 | 0.01 | 50.51 | 50.53 | 50.51 | 902122 |
| 1739316600 | 50.525 | -0.01 | -0.01 | 50.51 | 50.53 | 50.51 | 886874 |
| 1739230200 | 50.53 | 0.03 | 0.06 | 50.51 | 50.53 | 50.5 | 1008053 |
| 1738971000 | 50.5 | -0.01 | -0.02 | 50.51 | 50.51 | 50.5 | 553175 |
| 1738884600 | 50.51 | 0 | 0.00 | 50.51 | 50.52 | 50.5 | 894036 |
| 1738798200 | 50.51 | 0.01 | 0.02 | 50.5 | 50.51 | 50.49 | 1098296 |
| 1738711800 | 50.5 | 0.03 | 0.06 | 50.47 | 50.5 | 50.46 | 1646009 |
| 1738625400 | 50.47 | -0.18 | -0.36 | 50.46 | 50.47 | 50.45 | 2442058 |
| 1738366200 | 50.65 | 0.02 | 0.04 | 50.66 | 50.68 | 50.64 | 3404180 |
| 1738279800 | 50.63 | 0.01 | 0.01 | 50.63 | 50.65 | 50.63 | 1388650 |
| 1738193400 | 50.625 | -0.01 | -0.01 | 50.64 | 50.65 | 50.62 | 697224 |
| 1738107000 | 50.63 | 0 | 0.00 | 50.63 | 50.64 | 50.62 | 873549 |
| 1738020600 | 50.63 | 0.02 | 0.04 | 50.64 | 50.64 | 50.62 | 1220820 |
| 1737761400 | 50.61 | 0.03 | 0.06 | 50.61 | 50.61 | 50.6 | 633534 |
| 1737675000 | 50.58 | 0 | 0.00 | 50.58 | 50.58 | 50.58 | 0 |
| 1737588600 | 50.58 | 0 | 0.00 | 50.59 | 50.59 | 50.58 | 902540 |
| 1737502200 | 50.58 | 0.03 | 0.06 | 50.575 | 50.58 | 50.57 | 1357721 |
| 1737156600 | 50.55 | 0.02 | 0.04 | 50.55 | 50.56 | 50.55 | 1043666 |
| 1737070200 | 50.53 | 0.01 | 0.01 | 50.53 | 50.54 | 50.52 | 872403 |
| 1736983800 | 50.525 | 0.02 | 0.03 | 50.55 | 50.55 | 50.52 | 839590 |
| 1736897400 | 50.51 | 0.01 | 0.02 | 50.5 | 50.51 | 50.5 | 1895797 |
| 1736811000 | 50.5 | 0.01 | 0.02 | 50.51 | 50.51 | 50.5 | 847357 |
| 1736551800 | 50.49 | -0.02 | -0.03 | 50.4901 | 50.51 | 50.49 | 1387675 |
| 1736379000 | 50.505 | 0.01 | 0.01 | 50.5 | 50.51 | 50.49 | 814261 |
| 1736292600 | 50.5 | 0.01 | 0.02 | 50.5 | 50.5 | 50.48 | 1093624 |
| 1736206200 | 50.49 | 0.02 | 0.04 | 50.49 | 50.5 | 50.48 | 1325741 |
| 1735947000 | 50.47 | 0.03 | 0.06 | 50.46 | 50.47 | 50.45 | 1512735 |
| 1735860600 | 50.44 | 0.01 | 0.02 | 50.44 | 50.46 | 50.42 | 2893851 |
| 1735687800 | 50.43 | 0 | 0.00 | 50.44 | 50.45 | 50.43 | 1126353 |
| 1735601400 | 50.43 | 0.03 | 0.06 | 50.42 | 50.43 | 50.42 | 1175734 |
| 1735342200 | 50.4 | 0.02 | 0.03 | 50.4 | 50.41 | 50.39 | 1048696 |
| 1735255800 | 50.385 | 0 | 0.01 | 50.4 | 50.4 | 50.38 | 977088 |
| 1735077840 | 50.38 | 0.02 | 0.03 | 50.37 | 50.39 | 50.37 | 704842 |
| 1734996600 | 50.365 | 0.01 | 0.01 | 50.38 | 50.3807 | 50.36 | 1677858 |
| 1734737400 | 50.36 | 0 | 0.00 | 50.36 | 50.38 | 50.36 | 3303997 |
| 1734651000 | 50.36 | 0.03 | 0.06 | 50.36 | 50.36 | 50.34 | 2265761 |
| 1734564600 | 50.33 | -0.25 | -0.49 | 50.38 | 50.38 | 50.33 | 2324469 |
| 1734478200 | 50.58 | -0.01 | -0.01 | 50.59 | 50.593 | 50.57 | 1871167 |
| 1734391800 | 50.585 | 0.04 | 0.08 | 50.54 | 50.59 | 50.54 | 2410404 |
| 1734132600 | 50.545 | 0.02 | 0.04 | 50.55 | 50.55 | 50.54 | 1290240 |
| 1734046200 | 50.525 | -0.01 | -0.01 | 50.5311 | 50.54 | 50.52 | 1214661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
