Ultrashort Term Ishares ETF (NY: ICSH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 49.96 | 49.96 | 49.96 | 49.96 | 100 | -0.04(-0.07%) |
| Apr 28, 2016 | 49.97 | 50.00 | 49.97 | 50.00 | 4,154 | +0.08(+0.16%) |
| Apr 27, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 34 | +0.00(+0.00%) |
| Apr 26, 2016 | 49.98 | 49.98 | 49.91 | 49.92 | 700 | +0.00(+0.00%) |
| Apr 25, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.00(+0.00%) |
| Apr 22, 2016 | 49.94 | 49.99 | 49.91 | 49.92 | 4,675 | +0.01(+0.02%) |
| Apr 21, 2016 | 49.92 | 49.92 | 49.91 | 49.91 | 11,100 | -0.01(-0.02%) |
| Apr 20, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.00(+0.00%) |
| Apr 19, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.00(+0.00%) |
| Apr 18, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 100 | +0.01(+0.02%) |
| Apr 15, 2016 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
| Apr 14, 2016 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
| Apr 13, 2016 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
| Apr 12, 2016 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.00(+0.00%) |
| Apr 11, 2016 | 49.91 | 49.94 | 49.91 | 49.91 | 1,002 | -0.04(-0.08%) |
| Apr 08, 2016 | 49.95 | 49.95 | 49.95 | 49.95 | 2 | +0.00(+0.00%) |
| Apr 07, 2016 | 49.95 | 49.95 | 49.95 | 49.95 | 362 | -0.03(-0.06%) |
| Apr 06, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 1 | +0.00(+0.00%) |
| Apr 05, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 0 | +0.00(+0.00%) |
| Apr 04, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 22 | +0.00(+0.00%) |
| Apr 01, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 100 | +0.03(+0.06%) |
| Mar 31, 2016 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.00(+0.00%) |
| Mar 30, 2016 | 49.95 | 49.95 | 49.95 | 49.95 | 2,001 | -0.03(-0.06%) |
| Mar 29, 2016 | 49.93 | 49.98 | 49.93 | 49.98 | 701 | +0.06(+0.13%) |
| Mar 28, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.00(+0.00%) |
| Mar 24, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 300 | -0.01(-0.02%) |
| Mar 23, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 17 | +0.00(+0.00%) |
| Mar 22, 2016 | 49.92 | 49.93 | 49.92 | 49.92 | 2,000 | +0.00(+0.00%) |
| Mar 21, 2016 | 49.92 | 49.92 | 49.92 | 49.92 | 120 | +0.04(+0.09%) |
| Mar 16, 2016 | 49.88 | 49.88 | 49.88 | 49.88 | 700 | -0.03(-0.06%) |
| Mar 15, 2016 | 49.92 | 49.94 | 49.91 | 49.91 | 2,500 | +0.04(+0.09%) |
| Mar 14, 2016 | 49.87 | 49.87 | 49.86 | 49.87 | 2,450 | -0.07(-0.15%) |
| Mar 11, 2016 | 49.94 | 49.94 | 49.94 | 49.94 | 1,100 | +0.09(+0.17%) |
| Mar 09, 2016 | 49.85 | 49.85 | 49.85 | 49.85 | 2,500 | -0.00(-0.01%) |
| Mar 07, 2016 | 49.90 | 49.90 | 49.86 | 49.86 | 2 | -0.08(-0.16%) |
| Mar 04, 2016 | 49.90 | 49.95 | 49.90 | 49.94 | 14,363 | +0.04(+0.08%) |
| Mar 03, 2016 | 49.90 | 49.91 | 49.90 | 49.90 | 1,686 | +0.00(+0.00%) |
| Mar 02, 2016 | 49.89 | 49.90 | 49.89 | 49.90 | 5,755 | +0.00(+0.01%) |
| Mar 01, 2016 | 49.82 | 49.90 | 49.82 | 49.90 | 423 | +0.07(+0.13%) |
| Feb 29, 2016 | 49.88 | 49.89 | 49.83 | 49.83 | 23,524 | -0.08(-0.16%) |
| Feb 25, 2016 | 49.84 | 49.91 | 49.84 | 49.91 | 23 | -0.02(-0.04%) |
| Feb 24, 2016 | 49.89 | 50.00 | 49.89 | 49.93 | 402,501 | +0.17(+0.35%) |
| Feb 23, 2016 | 49.89 | 49.89 | 49.75 | 49.76 | 1,431 | +0.02(+0.03%) |
| Feb 18, 2016 | 49.93 | 49.93 | 49.74 | 49.74 | 22 | -0.19(-0.38%) |
| Feb 12, 2016 | 49.93 | 49.93 | 49.93 | 49.93 | 400 | +0.23(+0.46%) |
| Feb 04, 2016 | 49.70 | 49.70 | 49.70 | 49.70 | 84 | -0.05(-0.10%) |
| Jan 29, 2016 | 49.89 | 49.75 | 49.75 | 49.75 | 2,500 | +0.00(+0.00%) |
| Jan 28, 2016 | 49.75 | 49.75 | 49.75 | 49.75 | 162 | +0.06(+0.13%) |
| Jan 20, 2016 | 49.80 | 49.69 | 49.69 | 49.69 | 1,300 | -0.16(-0.31%) |
| Jan 08, 2016 | 49.84 | 49.84 | 49.84 | 49.84 | 23 | -0.01(-0.02%) |
| Jan 07, 2016 | 49.85 | 49.85 | 49.85 | 49.85 | 1,408 | -0.09(-0.18%) |
| Jan 04, 2016 | 49.94 | 49.94 | 49.94 | 49.94 | 8 | +0.21(+0.43%) |
| Dec 30, 2015 | 49.73 | 49.73 | 49.73 | 49.73 | 100 | -0.21(-0.43%) |
| Dec 28, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 10,600 | -0.01(-0.02%) |
| Dec 23, 2015 | 49.91 | 49.95 | 49.95 | 49.95 | 200 | +0.03(+0.06%) |
| Dec 22, 2015 | 49.92 | 49.92 | 49.92 | 49.92 | 800 | +0.04(+0.08%) |
| Dec 18, 2015 | 49.93 | 49.88 | 49.88 | 49.88 | 7,600 | -0.07(-0.14%) |
| Dec 11, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 200 | +0.01(+0.02%) |
| Dec 03, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 6,800 | -0.01(-0.02%) |
| Dec 01, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 300 | +0.03(+0.06%) |
| Nov 19, 2015 | 49.92 | 49.94 | 49.91 | 49.92 | 46 | +0.02(+0.04%) |
| Nov 18, 2015 | 49.91 | 49.91 | 49.90 | 49.90 | 20,069 | -0.05(-0.10%) |
| Nov 17, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 391 | +0.05(+0.10%) |
| Nov 16, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 2,836 | -0.10(-0.20%) |
| Nov 11, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.00(+0.00%) |
| Nov 10, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 354 | +0.11(+0.21%) |
| Nov 05, 2015 | 49.89 | 49.89 | 49.89 | 49.89 | 2 | -0.02(-0.03%) |
| Nov 03, 2015 | 50.01 | 49.91 | 49.91 | 49.91 | 1,900 | -0.10(-0.20%) |
| Oct 30, 2015 | 50.01 | 50.01 | 50.01 | 50.01 | 6,500 | -0.03(-0.06%) |
| Oct 29, 2015 | 50.04 | 50.04 | 50.04 | 50.04 | 100 | +0.04(+0.08%) |
| Oct 23, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 4 | +0.10(+0.20%) |
| Oct 22, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 100 | -0.01(-0.02%) |
| Oct 05, 2015 | 49.91 | 49.91 | 49.91 | 49.91 | 100 | -0.03(-0.06%) |
| Sep 18, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 1,900 | -0.08(-0.16%) |
| Sep 17, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 164 | +0.00(+0.00%) |
| Sep 10, 2015 | 50.01 | 50.02 | 50.02 | 50.02 | 400 | +0.07(+0.14%) |
| Sep 09, 2015 | 49.95 | 49.95 | 49.95 | 49.95 | 431 | +0.01(+0.02%) |
| Sep 04, 2015 | 49.98 | 49.98 | 49.94 | 49.94 | 17 | -0.00(-0.00%) |
| Sep 03, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 1,277 | -0.06(-0.12%) |
| Sep 02, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 106 | +0.06(+0.12%) |
| Sep 01, 2015 | 49.94 | 50.03 | 49.94 | 49.94 | 1,388 | -0.02(-0.04%) |
| Aug 26, 2015 | 49.96 | 49.96 | 49.96 | 49.96 | 4,100 | -0.10(-0.20%) |
| Aug 25, 2015 | 49.97 | 50.06 | 49.97 | 50.06 | 1,018 | +0.17(+0.34%) |
| Aug 24, 2015 | 49.79 | 50.06 | 49.79 | 49.89 | 458 | -0.10(-0.20%) |
| Aug 21, 2015 | 49.99 | 49.99 | 49.99 | 49.99 | 354 | -0.04(-0.07%) |
| Aug 17, 2015 | 50.03 | 50.03 | 50.03 | 50.03 | 1,600 | +0.06(+0.11%) |
| Aug 04, 2015 | 49.88 | 49.97 | 49.97 | 49.97 | 300 | +0.12(+0.24%) |
| Jul 31, 2015 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | +0.00(+0.00%) |
| Jul 30, 2015 | 49.85 | 49.85 | 49.85 | 49.85 | 136 | +0.00(+0.00%) |
| Jul 28, 2015 | 49.83 | 49.85 | 49.85 | 49.85 | 500 | -0.11(-0.22%) |
| Jul 27, 2015 | 49.96 | 49.96 | 49.96 | 49.96 | 100 | -0.03(-0.06%) |
| Jul 24, 2015 | 49.99 | 49.99 | 49.99 | 49.99 | 800 | -0.06(-0.12%) |
| Jul 23, 2015 | 50.05 | 50.05 | 50.04 | 50.05 | 1,176 | +0.12(+0.24%) |
| Jul 21, 2015 | 49.99 | 49.93 | 49.93 | 49.93 | 1,000 | -0.06(-0.12%) |
| Jul 15, 2015 | 50.00 | 49.99 | 49.99 | 49.99 | 7,300 | -0.03(-0.06%) |
| Jul 09, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 1,300 | -0.01(-0.02%) |
| Jul 08, 2015 | 50.08 | 50.08 | 50.00 | 50.03 | 74,883 | +0.03(+0.06%) |
| Jul 07, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 151 | -0.01(-0.02%) |
| Jul 02, 2015 | 50.01 | 50.01 | 50.01 | 50.01 | 200 | +0.01(+0.01%) |
| Jul 01, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 514 | +0.07(+0.15%) |
| Jun 30, 2015 | 49.94 | 49.94 | 49.93 | 49.93 | 1,607 | -0.01(-0.02%) |
| Jun 29, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 180 | -0.03(-0.06%) |
| Jun 26, 2015 | 49.97 | 49.97 | 49.97 | 49.97 | 1,048 | -0.01(-0.02%) |
| Jun 25, 2015 | 49.95 | 49.98 | 49.90 | 49.98 | 6,269 | -0.01(-0.02%) |
| Jun 24, 2015 | 49.99 | 49.99 | 49.97 | 49.99 | 2,600 | +0.00(+0.00%) |
| Jun 22, 2015 | 49.99 | 49.99 | 49.99 | 49.99 | 400 | +0.00(+0.00%) |
| Jun 19, 2015 | 49.99 | 49.99 | 49.99 | 49.99 | 522 | +0.00(+0.00%) |
| Jun 18, 2015 | 49.99 | 49.99 | 49.99 | 49.99 | 350 | +0.01(+0.02%) |
| Jun 17, 2015 | 49.93 | 49.98 | 49.93 | 49.98 | 1,486 | +0.05(+0.10%) |
| Jun 12, 2015 | 49.94 | 49.93 | 49.93 | 49.93 | 800 | -0.01(-0.02%) |
| Jun 10, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 600 | +0.01(+0.02%) |
| Jun 08, 2015 | 49.94 | 49.93 | 49.93 | 49.93 | 3,900 | -0.01(-0.02%) |
| Jun 05, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 707 | +0.01(+0.02%) |
| Jun 04, 2015 | 49.94 | 49.94 | 49.93 | 49.93 | 394 | -0.01(-0.02%) |
| Jun 02, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 1,000 | -0.09(-0.18%) |
| 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%) |
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.
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.
