Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Term Ishares ETF (NY: ICSH )

50.42 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.