iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.46
-0.01 (-0.02%)
At close: Mar 13, 2026, 4:00 PM EDT
48.45
-0.01 (-0.01%)
After-hours: Mar 13, 2026, 4:15 PM EDT
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 48.52 | 48.54 | 48.45 | 48.46 | 48.46 | -0.02% | 281,103 |
| Mar 12, 2026 | 48.55 | 48.56 | 48.44 | 48.47 | 48.47 | -0.29% | 287,185 |
| Mar 11, 2026 | 48.65 | 48.65 | 48.59 | 48.61 | 48.61 | -0.14% | 246,671 |
| Mar 10, 2026 | 48.72 | 48.74 | 48.67 | 48.68 | 48.68 | -0.06% | 443,526 |
| Mar 9, 2026 | 48.63 | 48.71 | 48.61 | 48.71 | 48.71 | 0.10% | 510,102 |
| Mar 6, 2026 | 48.63 | 48.72 | 48.62 | 48.66 | 48.66 | -0.01% | 429,637 |
| Mar 5, 2026 | 48.67 | 48.68 | 48.63 | 48.67 | 48.67 | -0.11% | 433,432 |
| Mar 4, 2026 | 48.76 | 48.76 | 48.70 | 48.72 | 48.72 | -0.06% | 374,714 |
| Mar 3, 2026 | 48.65 | 48.76 | 48.65 | 48.75 | 48.75 | -0.04% | 417,172 |
| Mar 2, 2026 | 48.79 | 48.80 | 48.73 | 48.77 | 48.77 | -0.51% | 463,482 |
| Feb 27, 2026 | 49.03 | 49.05 | 49.02 | 49.02 | 48.85 | 0.08% | 471,923 |
| Feb 26, 2026 | 48.97 | 48.98 | 48.95 | 48.98 | 48.81 | 0.08% | 1,119,451 |
| Feb 25, 2026 | 48.95 | 48.96 | 48.94 | 48.94 | 48.77 | -0.04% | 314,020 |
| Feb 24, 2026 | 48.96 | 48.96 | 48.94 | 48.96 | 48.79 | -0.04% | 252,042 |
| Feb 23, 2026 | 48.92 | 48.99 | 48.92 | 48.98 | 48.81 | 0.12% | 734,199 |
| Feb 20, 2026 | 48.93 | 48.93 | 48.90 | 48.92 | 48.75 | 0.04% | 283,712 |
| Feb 19, 2026 | 48.90 | 48.91 | 48.89 | 48.90 | 48.73 | -0.02% | 447,311 |
| Feb 18, 2026 | 48.91 | 48.92 | 48.90 | 48.91 | 48.74 | -0.04% | 342,996 |
| Feb 17, 2026 | 48.94 | 48.95 | 48.91 | 48.93 | 48.76 | -0.02% | 357,913 |
| Feb 13, 2026 | 48.92 | 48.95 | 48.92 | 48.94 | 48.77 | 0.18% | 289,664 |
| Feb 12, 2026 | 48.83 | 48.87 | 48.81 | 48.85 | 48.68 | 0.12% | 706,048 |
| Feb 11, 2026 | 48.80 | 48.82 | 48.78 | 48.79 | 48.63 | -0.10% | 392,110 |
| Feb 10, 2026 | 48.86 | 48.86 | 48.84 | 48.84 | 48.67 | 0.06% | 312,267 |
| Feb 9, 2026 | 48.78 | 48.81 | 48.78 | 48.81 | 48.65 | 0.04% | 434,377 |
| Feb 6, 2026 | 48.79 | 48.82 | 48.76 | 48.79 | 48.63 | - | 271,289 |
| Feb 5, 2026 | 48.75 | 48.79 | 48.73 | 48.79 | 48.63 | 0.23% | 258,174 |
| Feb 4, 2026 | 48.67 | 48.70 | 48.65 | 48.68 | 48.52 | - | 370,766 |
| Feb 3, 2026 | 48.65 | 48.68 | 48.65 | 48.68 | 48.52 | -0.02% | 409,796 |
| Feb 2, 2026 | 48.70 | 48.71 | 48.67 | 48.69 | 48.53 | -0.41% | 1,039,400 |
| Jan 30, 2026 | 48.87 | 48.89 | 48.86 | 48.89 | 48.55 | 0.08% | 293,577 |
| Jan 29, 2026 | 48.82 | 48.86 | 48.82 | 48.85 | 48.51 | 0.06% | 410,463 |
| Jan 28, 2026 | 48.83 | 48.84 | 48.79 | 48.82 | 48.48 | -0.02% | 264,803 |
| Jan 27, 2026 | 48.80 | 48.84 | 48.80 | 48.83 | 48.49 | 0.06% | 590,121 |
| Jan 26, 2026 | 48.80 | 48.82 | 48.78 | 48.80 | 48.46 | 0.04% | 481,261 |
| Jan 23, 2026 | 48.75 | 48.78 | 48.75 | 48.78 | 48.44 | 0.04% | 1,644,291 |
| Jan 22, 2026 | 48.74 | 48.76 | 48.72 | 48.76 | 48.42 | 0.02% | 567,070 |
| Jan 21, 2026 | 48.74 | 48.76 | 48.72 | 48.75 | 48.41 | 0.10% | 406,212 |
| Jan 20, 2026 | 48.70 | 48.73 | 48.70 | 48.70 | 48.36 | -0.08% | 508,018 |
| Jan 16, 2026 | 48.77 | 48.78 | 48.73 | 48.74 | 48.40 | - | 364,880 |
| Jan 15, 2026 | 48.82 | 48.82 | 48.74 | 48.74 | 48.40 | -0.18% | 2,026,867 |
| Jan 14, 2026 | 48.80 | 48.84 | 48.80 | 48.83 | 48.49 | 0.06% | 239,449 |
| Jan 13, 2026 | 48.81 | 48.82 | 48.78 | 48.80 | 48.46 | 0.06% | 289,035 |
| Jan 12, 2026 | 48.77 | 48.79 | 48.76 | 48.77 | 48.43 | - | 407,681 |
| Jan 9, 2026 | 48.80 | 48.80 | 48.76 | 48.77 | 48.43 | -0.02% | 306,274 |
| Jan 8, 2026 | 48.78 | 48.79 | 48.76 | 48.78 | 48.44 | -0.06% | 321,776 |
| Jan 7, 2026 | 48.82 | 48.82 | 48.79 | 48.81 | 48.47 | 0.04% | 313,333 |
| Jan 6, 2026 | 48.80 | 48.80 | 48.76 | 48.79 | 48.45 | -0.02% | 391,106 |
| Jan 5, 2026 | 48.76 | 48.80 | 48.76 | 48.80 | 48.46 | 0.08% | 434,897 |
| Jan 2, 2026 | 48.77 | 48.78 | 48.74 | 48.76 | 48.42 | 0.02% | 383,002 |
| Dec 31, 2025 | 48.77 | 48.78 | 48.74 | 48.75 | 48.41 | -0.06% | 197,165 |