MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICSH — iShares Ultra Short Duration Bond Active ETF
Cboe BZXiShares Ultra Short Duration Bond Active ETF
$50.26
+0.00(+0.00%)
- O
- 50.28
- H
- 50.29
- L
- 50.26
- V
- 2.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.26
Period Return-0.59%
Period High$50.77
Period Low$50.23
Avg Daily Volume1.49M
Total Trading Days365
ICSH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.28 | $50.29 | $50.26 | $50.26 | +$0.00 | +0.00% | 2,036,418 | $50.27 | $50.26 $50.29 |
| Oct 1, 2026 | $50.24 | $50.27 | $50.23 | $50.26 | $-0.14 | -0.28% | 2,814,659 | $50.26 | $50.23 $50.27 |
| Sep 30, 2026 | $50.40 | $50.41 | $50.40 | $50.40 | +$0.02 | +0.04% | 1,345,324 | $50.40 | $50.40 $50.41 |
| Sep 29, 2026 | $50.38 | $50.39 | $50.38 | $50.38 | +$0.00 | +0.00% | 1,149,478 | $50.39 | $50.38 $50.39 |
| Sep 28, 2026 | $50.40 | $50.40 | $50.37 | $50.38 | $-0.02 | -0.04% | 1,733,824 | $50.38 | $50.37 $50.40 |
| Sep 25, 2026 | $50.39 | $50.40 | $50.38 | $50.40 | +$0.03 | +0.05% | 1,229,855 | $50.39 | $50.38 $50.40 |
| Sep 24, 2026 | $50.39 | $50.39 | $50.37 | $50.38 | $-0.01 | -0.01% | 1,240,704 | $50.38 | $50.37 $50.39 |
| Sep 23, 2026 | $50.40 | $50.41 | $50.37 | $50.38 | $-0.01 | -0.02% | 2,257,478 | $50.38 | $50.37 $50.41 |
| Sep 22, 2026 | $50.39 | $50.40 | $50.38 | $50.39 | +$0.01 | +0.02% | 3,504,169 | $50.38 | $50.38 $50.40 |
| Sep 21, 2026 | $50.39 | $50.40 | $50.38 | $50.38 | +$0.00 | +0.00% | 1,879,130 | $50.39 | $50.38 $50.40 |
| Sep 18, 2026 | $50.40 | $50.41 | $50.38 | $50.38 | $-0.02 | -0.04% | 1,278,403 | $50.39 | $50.38 $50.41 |
| Sep 17, 2026 | $50.39 | $50.40 | $50.38 | $50.40 | +$0.03 | +0.06% | 1,389,595 | $50.39 | $50.38 $50.40 |
| Sep 16, 2026 | $50.39 | $50.40 | $50.37 | $50.37 | $-0.01 | -0.02% | 1,829,413 | $50.39 | $50.37 $50.40 |
| Sep 15, 2026 | $50.38 | $50.39 | $50.38 | $50.38 | +$0.00 | +0.00% | 1,524,403 | $50.38 | $50.38 $50.39 |
| Sep 14, 2026 | $50.39 | $50.39 | $50.38 | $50.38 | +$0.00 | +0.00% | 2,357,204 | $50.38 | $50.38 $50.39 |
| Sep 11, 2026 | $50.40 | $50.40 | $50.38 | $50.38 | $-0.01 | -0.02% | 1,868,769 | $50.39 | $50.38 $50.40 |
| Sep 10, 2026 | $50.40 | $50.41 | $50.39 | $50.39 | $-0.02 | -0.04% | 1,677,920 | $50.40 | $50.39 $50.41 |
| Sep 9, 2026 | $50.42 | $50.42 | $50.41 | $50.41 | +$0.00 | +0.00% | 1,055,888 | $50.42 | $50.41 $50.42 |
| Sep 8, 2026 | $50.41 | $50.42 | $50.41 | $50.41 | $-0.01 | -0.02% | 1,229,955 | $50.42 | $50.41 $50.42 |
| Sep 4, 2026 | $50.41 | $50.42 | $50.40 | $50.42 | +$0.01 | +0.02% | 1,641,253 | $50.41 | $50.40 $50.42 |
| Sep 3, 2026 | $50.40 | $50.41 | $50.40 | $50.41 | +$0.01 | +0.02% | 1,575,067 | $50.41 | $50.40 $50.41 |
| Sep 2, 2026 | $50.38 | $50.40 | $50.38 | $50.40 | +$0.02 | +0.03% | 2,522,761 | $50.39 | $50.38 $50.40 |
| Sep 1, 2026 | $50.39 | $50.39 | $50.38 | $50.39 | $-0.17 | -0.33% | 3,648,513 | $50.39 | $50.38 $50.39 |
| Aug 31, 2026 | $50.54 | $50.56 | $50.54 | $50.55 | +$0.01 | +0.02% | 1,897,378 | $50.55 | $50.54 $50.56 |
| Aug 28, 2026 | $50.57 | $50.58 | $50.54 | $50.54 | $-0.01 | -0.02% | 2,165,335 | $50.56 | $50.54 $50.58 |
| Aug 27, 2026 | $50.56 | $50.57 | $50.55 | $50.55 | +$0.00 | +0.00% | 3,004,704 | $50.57 | $50.55 $50.57 |
| Aug 26, 2026 | $50.55 | $50.56 | $50.55 | $50.55 | +$0.00 | +0.00% | 857,135 | $50.55 | $50.55 $50.56 |
| Aug 25, 2026 | $50.54 | $50.56 | $50.54 | $50.55 | +$0.02 | +0.04% | 1,109,279 | $50.55 | $50.54 $50.56 |
| Aug 24, 2026 | $50.54 | $50.54 | $50.53 | $50.53 | +$0.00 | +0.00% | 1,174,262 | $50.54 | $50.53 $50.54 |
| Aug 21, 2026 | $50.54 | $50.54 | $50.53 | $50.53 | +$0.00 | +0.00% | 1,187,192 | $50.54 | $50.53 $50.54 |