iShares Enhanced Short-Term Bond Active ETF (CSHP)

CSHP
🏛️ Vereinigte Staaten →
99.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 99.80 99.80 99.80 99.80 0.0M
2025-09-25 99.79 99.79 99.79 99.79 0.0M
2025-09-24 99.76 99.76 99.76 99.76 0.0M
2025-09-23 99.75 99.75 99.75 99.75 0.0M
2025-09-22 99.72 99.72 99.72 99.72 0.0M
2025-09-19 99.69 99.71 99.69 99.71 0.0M
2025-09-18 99.68 99.68 99.68 99.68 0.0M
2025-09-17 99.67 99.67 99.67 99.67 0.0M
2025-09-16 99.64 99.66 99.64 99.66 0.0M
2025-09-15 99.64 99.64 99.64 99.64 0.0M
2025-09-12 99.68 99.68 99.66 99.66 0.0M
2025-09-11 99.59 99.59 99.59 99.59 0.6M
2025-09-10 99.59 99.59 99.59 99.59 0.0M
2025-09-09 99.58 99.58 99.58 99.58 0.0M
2025-09-08 99.57 99.57 99.57 99.57 0.0M
2025-09-05 99.56 99.56 99.56 99.56 0.0M
2025-09-04 99.54 99.54 99.54 99.54 0.0M
2025-09-03 99.53 99.53 99.53 99.53 0.0M
2025-09-02 99.53 99.53 99.53 99.53 0.0M
2025-08-29 99.88 99.88 99.88 99.88 0.0M
2025-08-28 99.84 99.84 99.84 99.84 0.0M
2025-08-27 99.80 99.82 99.80 99.82 0.0M
2025-08-26 99.82 99.82 99.82 99.82 0.0M
2025-08-25 99.81 99.81 99.81 99.81 0.0M
2025-08-22 99.79 99.79 99.79 99.79 0.0M
2025-08-21 99.79 99.79 99.79 99.79 0.0M
2025-08-20 99.76 99.76 99.76 99.76 0.0M
2025-08-19 99.74 99.74 99.74 99.74 0.0M
2025-08-18 99.74 99.74 99.74 99.74 0.0M
2025-08-15 99.73 99.73 99.73 99.73 0.0M
2025-08-14 99.69 99.69 99.69 99.69 0.0M
2025-08-13 99.66 99.66 99.66 99.66 0.0M
2025-08-12 99.67 99.67 99.66 99.66 0.0M
2025-08-11 99.65 99.65 99.65 99.65 0.0M
2025-08-08 99.66 99.66 99.65 99.65 0.0M
2025-08-07 99.61 99.61 99.61 99.61 0.0M
2025-08-06 99.61 99.61 99.59 99.59 0.0M
2025-08-05 99.58 99.58 99.58 99.58 0.1M
2025-08-04 99.55 99.55 99.55 99.55 0.0M
2025-08-01 99.56 99.56 99.56 99.56 0.0M
2025-07-31 99.70 99.70 99.70 99.70 0.0M
2025-07-30 99.68 99.68 99.68 99.68 0.0M
2025-07-29 99.65 99.65 99.65 99.65 0.0M
2025-07-28 99.64 99.64 99.64 99.64 0.0M
2025-07-25 99.64 99.64 99.64 99.64 0.0M
2025-07-24 99.61 99.61 99.61 99.61 0.0M
2025-07-23 99.60 99.60 99.60 99.60 1.3M
2025-07-22 99.58 99.58 99.58 99.58 0.0M
2025-07-21 99.56 99.56 99.56 99.56 0.0M
2025-07-18 99.55 99.55 99.55 99.55 0.0M
2025-07-17 99.53 99.53 99.53 99.53 0.0M
2025-07-16 99.51 99.51 99.51 99.51 0.0M
2025-07-15 99.51 99.51 99.51 99.51 0.0M
2025-07-14 99.47 99.47 99.47 99.47 0.0M
2025-07-11 99.50 99.50 99.48 99.48 0.0M
2025-07-10 99.44 99.44 99.44 99.44 0.0M
2025-07-09 99.42 99.42 99.42 99.42 0.0M
2025-07-08 99.42 99.42 99.42 99.42 0.0M
2025-07-07 99.40 99.40 99.40 99.40 0.0M
2025-07-03 99.39 99.39 99.39 99.39 0.0M
2025-07-02 99.32 99.32 99.32 99.32 0.0M
2025-07-01 99.30 99.30 99.30 99.30 0.0M
2025-06-30 99.67 99.67 99.67 99.67 0.0M
2025-06-27 99.70 99.70 99.70 99.70 0.0M
2025-06-26 99.63 99.63 99.63 99.63 0.0M
2025-06-25 99.63 99.63 99.63 99.63 0.0M
2025-06-24 99.63 99.63 99.63 99.63 0.0M
2025-06-23 99.62 99.62 99.62 99.62 0.0M
2025-06-20 99.63 99.63 99.63 99.63 0.0M
2025-06-18 99.60 99.60 99.60 99.60 0.0M
2025-06-17 99.59 99.59 99.59 99.59 0.0M
2025-06-16 99.56 99.56 99.56 99.56 0.0M
2025-06-13 99.59 99.59 99.57 99.57 0.0M
2025-06-12 99.51 99.51 99.51 99.51 0.0M
2025-06-11 99.54 99.54 99.51 99.51 0.0M
2025-06-10 99.51 99.51 99.51 99.51 0.0M
2025-06-09 99.48 99.48 99.48 99.48 0.0M
2025-06-06 99.48 99.48 99.48 99.48 0.0M
2025-06-05 99.43 99.43 99.43 99.43 0.0M
2025-06-04 99.41 99.41 99.41 99.41 0.0M
2025-06-03 99.41 99.41 99.41 99.41 0.0M
2025-06-02 99.39 99.39 99.39 99.39 0.0M
2025-05-30 100.72 100.72 100.72 100.72 0.0M
2025-05-29 100.68 100.68 100.68 100.68 0.0M
2025-05-28 100.68 100.68 100.68 100.68 0.0M
2025-05-27 100.69 100.69 100.64 100.67 0.0M
2025-05-23 100.66 100.66 100.66 100.66 0.0M
2025-05-22 100.60 100.60 100.60 100.60 0.0M
2025-05-21 100.59 100.59 100.59 100.59 0.8M
2025-05-20 100.57 100.57 100.57 100.57 0.0M
2025-05-19 100.55 100.55 100.55 100.55 0.0M
2025-05-17 100.57 100.57 100.57 100.57 0.0M
2025-05-16 100.57 100.57 100.57 100.57 0.0M
2025-05-15 100.51 100.51 100.51 100.51 0.0M
2025-05-14 100.51 100.51 100.51 100.51 0.0M
2025-05-13 100.49 100.49 100.49 100.49 0.0M
2025-05-12 100.49 100.49 100.49 100.49 0.0M
2025-05-09 100.46 100.46 100.46 100.46 0.0M
2025-05-08 100.44 100.44 100.44 100.44 0.0M
2025-05-07 100.41 100.41 100.41 100.41 0.0M
2025-05-06 100.40 100.40 100.40 100.40 0.0M
2025-05-05 100.39 100.39 100.39 100.39 0.0M
2025-05-02 100.37 100.37 100.37 100.37 0.0M
2025-05-01 100.32 100.32 100.32 100.32 0.0M
2025-04-30 100.64 100.64 100.64 100.64 0.0M
2025-04-29 100.65 100.65 100.63 100.63 0.0M
2025-04-28 100.68 100.68 100.68 100.68 0.0M
2025-04-25 100.61 100.61 100.61 100.61 0.0M
2025-04-24 100.60 100.62 100.60 100.62 0.0M
2025-04-22 100.49 100.54 100.49 100.53 0.0M
2025-04-21 100.56 100.56 100.56 100.56 0.0M
2025-04-16 100.51 100.54 100.51 100.54 0.0M
2025-04-15 100.48 100.48 100.48 100.48 0.0M
2025-04-14 100.51 100.51 100.51 100.51 0.0M
2025-04-11 100.52 100.52 100.51 100.51 0.0M
2025-04-10 100.45 100.45 100.45 100.45 0.0M
2025-04-08 100.39 100.39 100.39 100.39 0.0M
2025-04-07 100.32 100.32 100.32 100.32 0.0M
2025-04-04 100.28 100.28 100.28 100.28 0.0M
2025-04-03 100.37 100.37 100.33 100.33 0.0M
2025-04-02 100.35 100.35 100.35 100.35 0.0M
2025-04-01 100.30 100.30 100.30 100.30 0.0M
2025-03-31 100.63 100.63 100.63 100.63 0.0M
2025-03-28 100.63 100.63 100.63 100.63 0.0M
2025-03-27 100.63 100.63 100.63 100.63 0.0M
2025-03-26 100.59 100.59 100.57 100.57 0.0M
2025-03-25 100.58 100.58 100.58 100.58 0.0M
2025-03-24 100.56 100.56 100.56 100.56 0.0M
2025-03-21 100.54 100.54 100.54 100.54 0.0M
2025-03-20 100.50 100.50 100.50 100.50 0.0M
2025-03-19 100.52 100.52 100.50 100.50 0.0M
2025-03-18 100.53 100.53 100.53 100.53 0.0M
2025-03-17 100.50 100.51 100.50 100.51 0.0M
2025-03-14 100.48 100.48 100.48 100.48 0.0M
2025-03-13 100.43 100.43 100.43 100.43 0.0M
2025-03-12 100.43 100.43 100.43 100.43 0.0M
2025-03-11 100.41 100.42 100.41 100.42 0.0M
2025-03-10 100.35 100.36 100.35 100.36 0.0M
2025-03-07 100.41 100.44 100.41 100.44 0.0M
2025-03-06 100.35 100.35 100.35 100.35 0.0M
2025-03-05 100.38 100.40 100.38 100.40 0.0M
2025-03-04 100.37 100.37 100.37 100.37 0.0M
2025-03-03 100.36 100.36 100.34 100.34 0.0M
2025-02-28 100.63 100.63 100.63 100.63 0.0M
2025-02-27 100.61 100.61 100.60 100.60 0.0M
2025-02-26 100.60 100.60 100.59 100.59 0.0M
2025-02-25 100.58 100.63 100.58 100.59 0.0M
2025-02-24 100.59 100.59 100.59 100.59 0.0M
2025-02-21 100.58 100.58 100.58 100.58 0.0M
2025-02-20 100.57 100.57 100.57 100.57 0.0M
2025-02-19 100.52 100.52 100.52 100.52 0.0M
2025-02-18 100.55 100.55 100.51 100.51 0.0M
2025-02-14 100.53 100.53 100.50 100.50 0.0M
2025-02-13 100.50 100.50 100.47 100.47 0.0M
2025-02-12 100.50 100.50 100.50 100.50 0.0M
2025-02-11 100.47 100.47 100.47 100.47 0.0M
2025-02-10 100.43 100.46 100.43 100.45 0.0M
2025-02-07 100.44 100.47 100.42 100.42 0.0M
2025-02-06 100.39 100.42 100.39 100.39 0.0M
2025-02-05 100.40 100.44 100.37 100.37 0.0M
2025-02-04 100.40 100.43 100.37 100.37 0.0M
2025-02-03 100.36 100.36 100.36 100.36 0.0M
2025-01-31 100.67 100.71 100.67 100.67 0.0M
2025-01-30 100.65 100.69 100.64 100.64 0.0M
2025-01-29 100.62 100.62 100.62 100.62 0.0M
2025-01-28 100.60 100.60 100.60 100.60 0.0M
2025-01-27 100.60 100.60 100.59 100.59 0.0M
2025-01-24 100.64 100.64 100.64 100.64 0.0M
2025-01-23 100.57 100.57 100.57 100.57 0.0M
2025-01-22 100.56 100.58 100.56 100.58 0.0M
2025-01-21 100.59 100.62 100.59 100.59 0.0M
2025-01-17 100.53 100.53 100.53 100.53 0.0M
2025-01-16 100.49 100.49 100.48 100.49 0.0M
2025-01-15 100.48 100.48 100.48 100.48 0.0M
2025-01-14 100.51 100.51 100.51 100.51 0.0M
2025-01-13 100.46 100.50 100.46 100.46 0.0M
2025-01-10 100.44 100.45 100.43 100.43 0.0M
2025-01-08 100.42 100.42 100.42 100.42 0.0M
2025-01-07 100.39 100.39 100.39 100.39 0.0M
2025-01-06 100.41 100.41 100.40 100.40 0.0M
2025-01-03 100.39 100.39 100.38 100.38 0.0M
2025-01-02 100.38 100.40 100.17 100.30 0.0M