Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Term Ishares ETF (NY: ICSH )

50.38 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 50.03 50.03 50.03 50.03 19,500 +0.03(+0.06%)
May 28, 2015 50.02 50.02 50.00 50.00 2,436 +0.04(+0.08%)
May 21, 2015 49.97 49.97 49.96 49.96 173 -0.04(-0.08%)
May 11, 2015 50.00 50.00 50.00 50.00 200 +0.00(+0.00%)
May 08, 2015 50.00 50.00 50.00 50.00 110 +0.04(+0.08%)
May 01, 2015 49.96 49.96 49.96 49.96 108 -0.07(-0.14%)
Apr 28, 2015 49.97 50.03 50.03 50.03 3,300 +0.07(+0.14%)
Apr 27, 2015 49.96 49.96 49.96 49.96 356 -0.06(-0.12%)
Apr 23, 2015 50.02 50.02 50.02 50.02 600 -0.00(-0.00%)
Apr 21, 2015 50.02 50.02 50.02 50.02 200 +0.06(+0.12%)
Apr 17, 2015 49.96 49.96 49.96 49.96 100 -0.06(-0.12%)
Apr 14, 2015 50.00 50.02 49.98 50.02 1 +0.08(+0.16%)
Apr 13, 2015 49.94 49.94 49.94 49.94 608 +0.01(+0.02%)
Apr 10, 2015 49.93 49.93 49.93 49.93 202 -0.05(-0.09%)
Apr 09, 2015 49.98 49.98 49.98 49.98 102 +0.03(+0.06%)
Apr 07, 2015 49.94 49.95 49.94 49.95 95 -0.07(-0.14%)
Apr 06, 2015 50.02 50.02 50.02 50.02 1,077 +0.09(+0.17%)
Apr 02, 2015 49.93 49.93 49.93 49.93 600 -0.02(-0.04%)
Mar 31, 2015 50.00 50.02 49.95 49.95 60 +0.01(+0.02%)
Mar 26, 2015 50.02 49.94 49.94 49.94 4,900 -0.01(-0.02%)
Mar 25, 2015 49.95 49.95 49.95 49.95 254 +0.00(+0.00%)
Mar 23, 2015 49.95 49.95 49.95 49.95 2,200 +0.00(+0.00%)
Mar 19, 2015 49.95 49.95 49.95 49.95 200 +0.01(+0.02%)
Mar 18, 2015 49.94 49.94 49.94 49.94 376 +0.00(+0.00%)
Mar 17, 2015 49.94 49.94 49.94 49.94 204 -0.00(-0.00%)
Mar 03, 2015 49.94 49.94 49.94 49.94 100 -0.08(-0.16%)
Feb 27, 2015 50.02 50.02 50.02 50.02 100 -0.01(-0.02%)
Feb 20, 2015 50.03 50.03 50.03 50.03 12 +0.01(+0.02%)
Feb 17, 2015 50.02 50.02 50.02 50.02 800 +0.00(+0.00%)
Feb 12, 2015 50.02 50.02 50.02 50.02 200 +0.09(+0.18%)
Feb 10, 2015 49.93 49.93 49.93 49.93 300 -0.09(-0.18%)
Feb 05, 2015 50.02 50.02 50.01 50.02 272 +0.08(+0.15%)
Feb 03, 2015 49.95 49.95 49.95 49.94 41 -0.09(-0.17%)
Feb 02, 2015 50.01 50.03 50.01 50.03 800 +0.08(+0.16%)
Jan 30, 2015 49.95 49.95 49.95 49.95 600 -0.08(-0.16%)
Jan 23, 2015 50.03 50.03 50.03 50.03 11 +0.00(+0.00%)
Jan 15, 2015 49.94 50.03 50.03 50.03 1,200 +0.10(+0.20%)
Jan 14, 2015 49.93 49.98 49.93 49.93 3,006 -0.10(-0.20%)
Jan 05, 2015 49.92 50.03 50.03 50.03 400 +0.14(+0.28%)
Dec 30, 2014 49.91 49.91 49.88 49.89 5 -0.03(-0.06%)
Dec 29, 2014 49.92 49.92 49.92 49.92 500 -0.03(-0.06%)
Dec 23, 2014 49.95 49.95 49.95 49.95 1,200 -0.02(-0.05%)
Dec 15, 2014 49.96 49.97 49.96 49.97 381 +0.00(+0.01%)
Dec 12, 2014 49.97 49.97 49.97 49.97 500 +0.11(+0.22%)
Dec 08, 2014 49.86 49.86 49.86 49.86 200 -0.11(-0.22%)
Nov 24, 2014 49.97 49.97 49.97 49.97 400 -0.12(-0.24%)
Nov 17, 2014 50.09 50.09 50.09 50.09 100 +0.01(+0.02%)
Nov 14, 2014 50.08 50.09 50.08 50.08 1,712 -0.01(-0.02%)
Nov 13, 2014 50.08 50.09 50.08 50.09 328 -0.01(-0.02%)
Nov 11, 2014 50.10 50.10 50.10 50.10 100 +0.02(+0.04%)
Nov 10, 2014 50.09 50.09 50.00 50.08 2,786 +0.07(+0.14%)
Nov 07, 2014 49.98 50.01 49.98 50.01 200 +0.04(+0.08%)
Nov 06, 2014 50.07 50.07 49.95 49.97 4,801 +0.02(+0.04%)
Nov 05, 2014 50.10 50.10 49.95 49.95 5,059 -0.06(-0.11%)
Nov 03, 2014 50.01 50.01 50.01 50.01 86 -0.03(-0.07%)
Oct 23, 2014 50.13 50.13 50.04 50.04 55 -0.08(-0.17%)
Oct 21, 2014 50.12 50.04 50.04 50.12 6,850 +0.08(+0.17%)
Oct 14, 2014 50.03 50.09 50.02 50.04 1 -0.05(-0.10%)
Oct 10, 2014 49.89 50.09 50.09 50.09 1,100 +0.06(+0.11%)
Oct 09, 2014 50.08 50.10 50.03 50.03 9,513 +0.02(+0.05%)
Oct 08, 2014 50.04 50.05 47.66 50.01 117,282 -0.03(-0.06%)
Oct 07, 2014 50.04 50.04 50.04 50.04 802 +0.00(+0.00%)
Sep 30, 2014 50.05 50.05 50.04 50.04 1 +0.03(+0.06%)
Sep 29, 2014 50.00 50.05 50.00 50.01 3,200 -0.00(-0.00%)
Sep 26, 2014 50.01 50.01 50.01 50.01 1,800 -0.05(-0.10%)
Sep 24, 2014 50.06 50.06 50.06 50.06 100 +0.03(+0.06%)
Sep 23, 2014 50.03 50.03 50.03 50.03 250 +0.01(+0.01%)
Sep 17, 2014 50.02 50.02 50.02 50.02 500 -0.03(-0.05%)
Sep 16, 2014 50.05 50.05 50.05 50.05 10 +0.00(+0.00%)
Sep 15, 2014 50.05 50.05 50.05 50.05 1,245 +0.01(+0.02%)
Sep 12, 2014 50.04 50.04 50.04 50.04 1,000 +0.02(+0.04%)
Sep 11, 2014 50.02 50.02 50.02 50.02 10 +0.00(+0.00%)
Sep 10, 2014 50.02 50.02 50.02 50.02 2 -0.00(-0.00%)
Sep 09, 2014 50.02 50.02 50.02 50.02 2,002 -0.03(-0.06%)
Sep 08, 2014 50.00 50.07 50.00 50.05 3,000 +0.00(+0.00%)
Sep 05, 2014 50.05 50.05 50.05 50.05 1,601 -0.01(-0.02%)
Sep 04, 2014 50.03 50.06 50.03 50.06 7,338 +0.03(+0.06%)
Sep 02, 2014 50.03 50.03 50.03 50.03 2,000 -0.02(-0.04%)
Aug 29, 2014 50.05 50.05 50.05 50.05 300 +0.01(+0.02%)
Aug 27, 2014 50.06 50.04 50.04 50.04 3,000 +0.00(+0.00%)
Aug 26, 2014 50.04 50.04 50.04 50.04 11,360 -0.03(-0.06%)
Aug 25, 2014 50.07 50.07 50.07 50.07 2,200 +0.01(+0.02%)
Aug 19, 2014 50.01 50.06 50.06 50.06 300 +0.05(+0.10%)
Aug 18, 2014 50.01 50.01 50.01 50.01 70 +0.00(+0.00%)
Aug 15, 2014 50.05 50.05 50.01 50.01 2,001 -0.02(-0.04%)
Aug 14, 2014 50.03 50.03 50.03 50.03 1,090 +0.02(+0.04%)
Aug 13, 2014 50.01 50.03 50.03 50.01 69,657 -0.02(-0.04%)
Aug 12, 2014 50.01 50.03 50.00 50.03 136,761 +0.02(+0.04%)
Aug 11, 2014 50.01 50.01 50.01 50.01 2,230 +0.00(+0.00%)
Aug 08, 2014 50.01 50.01 50.01 50.01 3,722 +0.03(+0.06%)
Aug 07, 2014 49.98 49.98 49.98 49.98 225 -0.03(-0.06%)
Aug 06, 2014 50.01 50.01 50.01 50.01 2,002 +0.00(+0.00%)
Aug 05, 2014 50.01 50.01 50.01 50.01 93 +0.00(+0.00%)
Aug 04, 2014 50.01 50.01 50.01 50.01 11,701 -0.02(-0.04%)
Aug 01, 2014 50.01 50.03 50.03 50.03 35 +0.00(+0.00%)
Jul 31, 2014 50.07 50.07 50.03 50.03 435 -0.04(-0.08%)
Jul 30, 2014 50.07 50.07 50.07 50.07 1,897 -0.01(-0.02%)
Jul 25, 2014 50.08 50.08 50.08 50.08 300 +0.03(+0.05%)
Jul 23, 2014 50.05 50.05 50.05 50.05 8,343 -0.02(-0.04%)
Jul 22, 2014 50.07 50.07 50.07 50.07 1,500 +0.00(+0.00%)
Jul 21, 2014 50.07 50.07 50.07 50.07 1,000 -0.01(-0.02%)
Jul 18, 2014 50.08 50.08 50.08 50.08 1,500 +0.04(+0.09%)
Jul 17, 2014 50.03 50.04 50.03 50.04 500 -0.02(-0.05%)
Jul 16, 2014 50.14 50.14 50.06 50.06 1,294 +0.00(+0.00%)
Jul 15, 2014 50.06 50.06 50.06 50.06 1,900 -0.01(-0.02%)
Jul 14, 2014 50.07 50.07 50.07 50.07 2 +0.00(+0.00%)
Jul 11, 2014 50.07 50.07 50.07 50.07 1,203 +0.00(+0.00%)
Jul 10, 2014 50.08 50.08 50.07 50.07 642 +0.02(+0.04%)
Jul 09, 2014 50.06 50.07 50.05 50.05 21,652 -0.03(-0.06%)
Jul 08, 2014 50.11 50.15 50.08 50.08 129,241 -0.01(-0.02%)
Jul 07, 2014 50.09 50.09 50.09 50.09 1,103 +0.01(+0.02%)
Jul 03, 2014 50.08 50.08 50.08 50.08 500 +0.01(+0.02%)
Jul 02, 2014 50.07 50.07 50.07 50.07 598 +0.02(+0.04%)
Jun 26, 2014 50.05 50.05 50.05 50.05 600 -0.07(-0.14%)
Jun 25, 2014 50.12 50.12 50.12 50.12 1 +0.00(+0.00%)
Jun 20, 2014 50.12 50.12 50.12 50.12 0 +0.00(+0.00%)
Jun 18, 2014 50.12 50.12 50.12 50.12 0 +0.00(+0.00%)
Jun 16, 2014 50.12 50.12 50.12 50.12 1,000 +0.00(+0.00%)
Jun 13, 2014 50.04 50.12 50.04 50.12 2,255 +0.08(+0.16%)
Jun 12, 2014 49.95 50.04 49.95 50.04 300 -0.08(-0.16%)
Jun 09, 2014 50.12 50.12 50.12 50.12 0 +0.00(+0.00%)
Jun 06, 2014 50.12 50.12 50.12 50.12 1 +0.00(+0.00%)
Jun 05, 2014 50.12 50.12 50.12 50.12 2 +0.00(+0.00%)
Jun 04, 2014 50.12 50.12 50.12 50.12 3,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.