iShares Ultra Short Duration Bond Active ETF

ICSH
🏛️ usa →
50.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 50.35 50.37 50.35 50.36 0.7M
2023-12-28 50.34 50.36 50.34 50.35 0.9M
2023-12-27 50.34 50.34 50.32 50.34 1.3M
2023-12-26 50.30 50.33 50.30 50.32 1.3M
2023-12-22 50.30 50.32 50.29 50.31 1.3M
2023-12-21 50.28 50.29 50.28 50.29 0.9M
2023-12-20 50.25 50.28 50.25 50.26 1.8M
2023-12-19 50.23 50.25 50.23 50.25 1.1M
2023-12-18 50.22 50.25 50.22 50.23 3.2M
2023-12-15 50.22 50.24 50.21 50.22 1.2M
2023-12-14 50.22 50.24 50.20 50.22 2.1M
2023-12-13 50.36 50.43 50.36 50.41 1.8M
2023-12-12 50.36 50.37 50.35 50.36 1.1M
2023-12-11 50.36 50.36 50.35 50.36 0.9M
2023-12-08 50.36 50.36 50.34 50.35 0.9M
2023-12-07 50.34 50.37 50.34 50.36 0.7M
2023-12-06 50.36 50.36 50.33 50.34 2.0M
2023-12-05 50.32 50.34 50.32 50.32 1.4M
2023-12-04 50.32 50.33 50.30 50.30 1.4M
2023-12-01 50.28 50.31 50.28 50.31 1.6M
2023-11-30 50.49 50.50 50.47 50.48 1.8M
2023-11-29 50.47 50.50 50.47 50.48 0.7M
2023-11-28 50.44 50.48 50.43 50.46 1.5M
2023-11-27 50.41 50.44 50.41 50.43 1.2M
2023-11-24 50.43 50.43 50.42 50.43 0.2M
2023-11-22 50.40 50.42 50.39 50.41 1.0M
2023-11-21 50.38 50.41 50.38 50.39 1.1M
2023-11-20 50.36 50.39 50.36 50.37 1.7M
2023-11-17 50.35 50.37 50.35 50.35 1.2M
2023-11-16 50.34 50.36 50.34 50.35 0.9M
2023-11-15 50.31 50.34 50.31 50.33 2.3M
2023-11-14 50.31 50.34 50.31 50.33 1.8M
2023-11-13 50.26 50.28 50.26 50.28 1.5M
2023-11-10 50.26 50.28 50.25 50.25 1.3M
2023-11-09 50.27 50.28 50.26 50.27 0.8M
2023-11-08 50.25 50.27 50.25 50.26 1.1M
2023-11-07 50.25 50.26 50.24 50.25 1.3M
2023-11-06 50.24 50.25 50.23 50.24 1.8M
2023-11-03 50.23 50.25 50.23 50.24 1.6M
2023-11-02 50.22 50.23 50.20 50.21 2.2M
2023-11-01 50.19 50.20 50.17 50.20 2.4M
2023-10-31 50.38 50.40 50.38 50.40 0.8M
2023-10-30 50.38 50.39 50.38 50.39 0.9M
2023-10-27 50.37 50.40 50.37 50.38 1.6M
2023-10-26 50.35 50.38 50.35 50.37 1.3M
2023-10-25 50.34 50.35 50.33 50.34 1.5M
2023-10-24 50.34 50.35 50.33 50.34 1.4M
2023-10-23 50.33 50.34 50.32 50.33 1.1M
2023-10-20 50.31 50.33 50.30 50.32 3.1M
2023-10-19 50.31 50.31 50.29 50.31 0.8M
2023-10-18 50.29 50.30 50.28 50.28 1.0M
2023-10-17 50.29 50.30 50.28 50.29 0.6M
2023-10-16 50.30 50.30 50.27 50.27 0.9M
2023-10-13 50.27 50.29 50.27 50.28 0.6M
2023-10-12 50.28 50.28 50.27 50.27 1.2M
2023-10-11 50.24 50.27 50.24 50.27 1.2M
2023-10-10 50.24 50.26 50.24 50.26 1.0M
2023-10-09 50.22 50.25 50.22 50.25 0.7M
2023-10-06 50.23 50.23 50.22 50.22 0.8M
2023-10-05 50.23 50.23 50.21 50.23 0.9M
2023-10-04 50.19 50.21 50.18 50.21 2.0M
2023-10-03 50.17 50.21 50.17 50.21 1.6M
2023-10-02 50.17 50.18 50.17 50.18 1.3M
2023-09-29 50.36 50.38 50.36 50.38 0.6M
2023-09-28 50.34 50.37 50.34 50.36 1.2M
2023-09-27 50.35 50.35 50.33 50.34 0.7M
2023-09-26 50.35 50.35 50.33 50.35 1.1M
2023-09-25 50.33 50.34 50.33 50.34 1.2M
2023-09-22 50.30 50.33 50.30 50.33 1.4M
2023-09-21 50.31 50.32 50.30 50.31 0.9M
2023-09-20 50.29 50.31 50.29 50.31 0.6M
2023-09-19 50.28 50.30 50.28 50.30 1.5M
2023-09-18 50.28 50.28 50.26 50.27 1.2M
2023-09-15 50.28 50.28 50.25 50.27 1.0M
2023-09-14 50.27 50.27 50.25 50.26 0.8M
2023-09-13 50.25 50.26 50.24 50.26 0.5M
2023-09-12 50.26 50.26 50.24 50.24 0.6M
2023-09-11 50.24 50.25 50.23 50.25 0.8M
2023-09-08 50.24 50.25 50.23 50.24 1.6M
2023-09-07 50.20 50.24 50.20 50.24 0.7M
2023-09-06 50.20 50.20 50.18 50.20 1.1M
2023-09-05 50.17 50.19 50.17 50.19 0.7M
2023-09-01 50.19 50.19 50.17 50.17 2.1M
2023-08-31 50.37 50.40 50.37 50.39 1.1M
2023-08-30 50.38 50.38 50.36 50.36 1.0M
2023-08-29 50.32 50.37 50.32 50.37 0.9M
2023-08-28 50.33 50.35 50.33 50.34 1.0M
2023-08-25 50.32 50.32 50.31 50.32 0.5M
2023-08-24 50.30 50.32 50.30 50.32 0.6M
2023-08-23 50.30 50.32 50.29 50.31 1.0M
2023-08-22 50.28 50.30 50.27 50.29 0.9M
2023-08-21 50.27 50.28 50.27 50.28 0.6M
2023-08-18 50.27 50.28 50.26 50.27 1.1M
2023-08-17 50.27 50.28 50.26 50.28 1.0M
2023-08-16 50.24 50.26 50.24 50.25 1.2M
2023-08-15 50.23 50.24 50.23 50.23 0.8M
2023-08-14 50.22 50.24 50.22 50.23 0.8M
2023-08-11 50.23 50.24 50.22 50.24 0.7M
2023-08-10 50.25 50.25 50.22 50.22 2.9M
2023-08-09 50.23 50.24 50.21 50.23 1.0M
2023-08-08 50.22 50.22 50.20 50.22 0.9M
2023-08-07 50.19 50.20 50.18 50.19 0.8M
2023-08-04 50.16 50.18 50.16 50.18 0.5M
2023-08-03 50.16 50.16 50.15 50.15 0.5M
2023-08-02 50.13 50.15 50.13 50.14 1.3M
2023-08-01 50.14 50.14 50.13 50.13 0.6M
2023-07-31 50.34 50.36 50.34 50.35 0.7M
2023-07-28 50.32 50.34 50.32 50.34 0.7M
2023-07-27 50.31 50.33 50.31 50.31 1.0M
2023-07-26 50.30 50.31 50.28 50.31 0.6M
2023-07-25 50.27 50.29 50.27 50.29 0.6M
2023-07-24 50.28 50.30 50.27 50.28 0.8M
2023-07-21 50.26 50.27 50.26 50.27 0.8M
2023-07-20 50.28 50.28 50.24 50.25 0.8M
2023-07-19 50.27 50.28 50.26 50.27 0.8M
2023-07-18 50.25 50.26 50.24 50.25 0.7M
2023-07-17 50.24 50.25 50.23 50.23 1.0M
2023-07-14 50.24 50.24 50.21 50.22 0.7M
2023-07-13 50.21 50.24 50.21 50.23 1.2M
2023-07-12 50.19 50.23 50.19 50.23 0.7M
2023-07-11 50.19 50.19 50.17 50.19 0.6M
2023-07-10 50.15 50.18 50.14 50.18 0.7M
2023-07-07 50.13 50.14 50.12 50.14 0.8M
2023-07-06 50.10 50.11 50.10 50.11 0.8M
2023-07-05 50.10 50.11 50.10 50.10 0.7M
2023-07-03 50.08 50.11 50.08 50.11 0.5M
2023-06-30 50.28 50.30 50.28 50.30 0.5M
2023-06-29 50.29 50.29 50.27 50.28 0.6M
2023-06-28 50.29 50.29 50.27 50.29 0.5M
2023-06-27 50.28 50.28 50.26 50.27 0.7M
2023-06-26 50.28 50.28 50.27 50.27 0.5M
2023-06-23 50.24 50.27 50.24 50.27 1.2M
2023-06-22 50.25 50.25 50.23 50.24 0.8M
2023-06-21 50.22 50.24 50.22 50.24 0.5M
2023-06-20 50.21 50.23 50.20 50.20 0.8M
2023-06-16 50.19 50.20 50.18 50.20 1.0M
2023-06-15 50.19 50.20 50.18 50.20 1.2M
2023-06-14 50.18 50.18 50.15 50.18 0.7M
2023-06-13 50.18 50.19 50.16 50.17 0.7M
2023-06-12 50.16 50.16 50.15 50.16 0.8M
2023-06-09 50.16 50.16 50.14 50.14 0.8M
2023-06-08 50.16 50.16 50.15 50.16 0.8M
2023-06-07 50.14 50.15 50.12 50.14 0.5M
2023-06-06 50.14 50.14 50.13 50.14 0.6M
2023-06-05 50.10 50.14 50.10 50.11 1.9M
2023-06-02 50.11 50.13 50.08 50.08 1.6M
2023-06-01 50.14 50.15 50.11 50.13 1.1M
2023-05-31 50.29 50.31 50.28 50.31 1.1M
2023-05-30 50.22 50.28 50.22 50.27 1.0M
2023-05-26 50.21 50.23 50.20 50.20 1.2M
2023-05-25 50.25 50.25 50.22 50.22 1.6M
2023-05-24 50.25 50.25 50.23 50.24 0.8M
2023-05-23 50.23 50.25 50.23 50.25 0.5M
2023-05-22 50.23 50.24 50.22 50.23 1.0M
2023-05-19 50.20 50.23 50.19 50.21 0.7M
2023-05-18 50.23 50.23 50.20 50.22 1.0M
2023-05-17 50.23 50.24 50.22 50.23 0.5M
2023-05-16 50.20 50.24 50.20 50.22 1.2M
2023-05-15 50.23 50.24 50.22 50.23 0.9M
2023-05-12 50.23 50.24 50.20 50.22 0.5M
2023-05-11 50.22 50.23 50.21 50.23 0.9M
2023-05-10 50.19 50.21 50.19 50.21 0.8M
2023-05-09 50.17 50.19 50.17 50.19 1.0M
2023-05-08 50.19 50.21 50.18 50.19 0.9M
2023-05-05 50.21 50.22 50.19 50.20 0.5M
2023-05-04 50.22 50.24 50.19 50.21 0.9M
2023-05-03 50.18 50.20 50.17 50.20 0.9M
2023-05-02 50.15 50.20 50.14 50.20 0.9M
2023-05-01 50.16 50.17 50.13 50.14 0.8M
2023-04-28 50.27 50.32 50.27 50.32 1.1M
2023-04-27 50.33 50.33 50.28 50.29 0.5M
2023-04-26 50.29 50.33 50.29 50.30 1.3M
2023-04-25 50.28 50.29 50.27 50.28 1.1M
2023-04-24 50.24 50.26 50.24 50.25 0.8M
2023-04-21 50.22 50.24 50.22 50.23 0.6M
2023-04-20 50.22 50.23 50.21 50.22 0.7M
2023-04-19 50.20 50.21 50.18 50.20 0.6M
2023-04-18 50.21 50.21 50.18 50.20 0.6M
2023-04-17 50.20 50.21 50.18 50.19 0.5M
2023-04-14 50.20 50.21 50.18 50.20 0.5M
2023-04-13 50.20 50.21 50.20 50.21 0.7M
2023-04-12 50.20 50.20 50.18 50.19 0.8M
2023-04-11 50.15 50.19 50.15 50.18 1.2M
2023-04-10 50.19 50.19 50.16 50.16 1.1M
2023-04-06 50.20 50.20 50.18 50.19 1.1M
2023-04-05 50.17 50.19 50.16 50.18 2.1M
2023-04-04 50.13 50.14 50.11 50.13 1.1M
2023-04-03 50.07 50.11 50.07 50.10 2.0M
2023-03-31 50.22 50.25 50.22 50.25 1.0M
2023-03-30 50.23 50.24 50.22 50.23 0.6M
2023-03-29 50.23 50.23 50.20 50.22 0.9M
2023-03-28 50.24 50.24 50.19 50.20 1.6M
2023-03-27 50.25 50.26 50.19 50.22 2.2M
2023-03-24 50.27 50.29 50.26 50.26 4.6M
2023-03-23 50.24 50.28 50.24 50.27 0.9M
2023-03-22 50.20 50.23 50.18 50.22 0.6M
2023-03-21 50.19 50.20 50.16 50.19 2.1M
2023-03-20 50.20 50.21 50.19 50.20 0.8M
2023-03-17 50.17 50.21 50.16 50.21 1.3M
2023-03-16 50.16 50.21 50.14 50.15 1.1M
2023-03-15 50.23 50.23 50.16 50.17 1.1M
2023-03-14 50.17 50.18 50.14 50.15 0.9M
2023-03-13 50.20 50.24 50.17 50.17 1.7M
2023-03-10 50.10 50.15 50.10 50.14 1.2M
2023-03-09 50.08 50.09 50.07 50.09 0.7M
2023-03-08 50.07 50.08 50.06 50.07 0.7M
2023-03-07 50.10 50.10 50.06 50.08 1.4M
2023-03-06 50.09 50.09 50.07 50.08 1.0M
2023-03-03 50.05 50.06 50.05 50.06 1.6M
2023-03-02 50.03 50.05 50.03 50.04 1.3M
2023-03-01 50.06 50.06 50.03 50.04 1.8M
2023-02-28 50.20 50.21 50.19 50.20 1.5M
2023-02-27 50.19 50.20 50.18 50.20 1.6M
2023-02-24 50.19 50.19 50.17 50.19 1.0M
2023-02-23 50.18 50.19 50.17 50.19 1.7M
2023-02-22 50.17 50.18 50.16 50.17 1.0M
2023-02-21 50.21 50.21 50.16 50.17 1.7M
2023-02-17 50.17 50.18 50.16 50.18 0.8M
2023-02-16 50.16 50.17 50.15 50.16 1.2M
2023-02-15 50.14 50.15 50.13 50.14 1.6M
2023-02-14 50.15 50.15 50.13 50.13 3.6M
2023-02-13 50.15 50.15 50.14 50.15 1.0M
2023-02-10 50.14 50.15 50.13 50.14 0.6M
2023-02-09 50.14 50.14 50.12 50.13 1.4M
2023-02-08 50.13 50.13 50.11 50.13 0.9M
2023-02-07 50.12 50.12 50.10 50.12 1.0M
2023-02-06 50.11 50.12 50.09 50.10 2.4M
2023-02-03 50.12 50.13 50.11 50.12 1.3M
2023-02-02 50.13 50.14 50.10 50.13 2.6M
2023-02-01 50.12 50.13 50.09 50.11 2.5M
2023-01-31 50.29 50.36 50.28 50.29 2.0M
2023-01-30 50.29 50.29 50.27 50.28 0.9M
2023-01-27 50.27 50.27 50.26 50.26 1.4M
2023-01-26 50.26 50.27 50.26 50.26 1.0M
2023-01-25 50.27 50.27 50.25 50.25 1.0M
2023-01-24 50.22 50.24 50.22 50.23 1.9M
2023-01-23 50.23 50.24 50.22 50.23 2.5M
2023-01-20 50.22 50.23 50.22 50.23 1.1M
2023-01-19 50.22 50.24 50.21 50.23 1.0M
2023-01-18 50.20 50.22 50.20 50.21 1.7M
2023-01-17 50.16 50.18 50.16 50.18 1.1M
2023-01-13 50.16 50.17 50.15 50.16 1.0M
2023-01-12 50.16 50.16 50.14 50.16 1.8M
2023-01-11 50.14 50.15 50.12 50.13 5.3M
2023-01-10 50.11 50.14 50.11 50.13 1.3M
2023-01-09 50.10 50.12 50.10 50.12 1.0M
2023-01-06 50.07 50.11 50.06 50.11 0.7M
2023-01-05 50.06 50.07 50.06 50.06 1.1M
2023-01-04 50.06 50.07 50.05 50.06 1.0M
2023-01-03 50.04 50.05 50.03 50.04 0.9M