Skip to main content
iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.13
-0.05 (-0.10%)
At close: May 12, 2025, 4:00 PM
48.16
+0.03 (0.06%)
After-hours: May 12, 2025, 4:38 PM EDT

ISTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202548.1448.1648.1148.1348.13-0.10%571,757
May 9, 202548.2048.2648.1848.1848.180.06%205,760
May 8, 202548.2648.2848.1548.1548.15-0.29%474,281
May 7, 202548.3048.3048.2548.2948.290.06%651,492
May 6, 202548.2148.2648.2148.2648.260.15%589,628
May 5, 202548.2148.2448.1848.1948.19-0.06%1,707,146
May 2, 202548.3048.3048.1948.2248.22-0.19%793,186
May 1, 202548.4348.4748.2948.3148.31-0.56%405,812
Apr 30, 202548.5548.5948.5248.5848.420.06%409,917
Apr 29, 202548.4648.5548.4648.5548.390.14%231,335
Apr 28, 202548.3948.5048.3748.4848.320.14%398,667
Apr 25, 202548.3348.4248.3248.4148.250.12%303,824
Apr 24, 202548.3148.3548.2648.3548.190.31%244,917
Apr 23, 202548.3048.3648.2048.2048.04-0.02%975,734
Apr 22, 202548.2748.2748.2048.2148.050.06%356,850
Apr 21, 202548.2048.2848.1848.1848.02-0.09%367,777
Apr 17, 202548.2148.2848.2148.2348.060.01%267,779
Apr 16, 202548.1548.2248.1448.2248.060.23%556,694
Apr 15, 202548.1248.1648.0948.1147.950.06%217,504
Apr 14, 202547.9748.1747.9748.0847.920.40%276,283
Apr 11, 202547.9947.9947.7747.8947.73-0.17%263,308
Apr 10, 202548.1548.1547.9647.9747.81-0.25%464,689
Apr 9, 202548.0548.1247.9048.0947.93-1,187,415
Apr 8, 202548.1248.2148.0748.0947.93-0.08%797,149
Apr 7, 202548.2748.3148.1048.1347.97-0.46%1,379,944
Apr 4, 202548.4748.5248.3148.3548.19-0.08%1,009,906
Apr 3, 202548.3548.4548.3548.3948.230.33%501,560
Apr 2, 202548.3148.3148.1948.2348.07-0.04%2,517,025
Apr 1, 202548.2348.2648.2048.2548.09-0.21%1,408,204
Mar 31, 202548.3248.3748.3248.3548.020.06%2,984,608
Mar 28, 202548.2648.3348.2648.3247.990.27%209,648
Mar 27, 202548.2048.2348.1748.1947.86-0.06%545,797
Mar 26, 202548.2048.2248.1948.2247.89-0.04%256,227
Mar 25, 202548.2148.2548.2048.2447.910.10%221,831
Mar 24, 202548.2148.2548.1848.1947.86-0.15%330,164
Mar 21, 202548.3048.3148.2548.2647.93-1,104,759
Mar 20, 202548.3148.3248.1748.2647.930.04%243,714
Mar 19, 202548.1548.2448.0948.2447.910.19%582,100
Mar 18, 202548.0948.1748.0948.1547.820.06%310,856
Mar 17, 202548.1148.1748.1148.1247.790.02%286,875
Mar 14, 202548.1748.1748.1148.1147.78-0.08%269,870
Mar 13, 202548.1348.1748.0948.1547.820.08%223,533
Mar 12, 202548.1748.1748.1148.1147.78-0.10%320,268
Mar 11, 202548.2248.2748.1648.1647.83-0.10%410,169
Mar 10, 202548.1948.2548.1948.2147.880.15%448,164
Mar 7, 202548.2048.2348.1048.1447.81-437,613
Mar 6, 202548.1548.1848.1048.1447.810.02%232,418
Mar 5, 202548.2548.2648.1348.1347.80-0.17%695,918
Mar 4, 202548.2448.3248.1848.2147.88-722,423
Mar 3, 202548.1248.2148.1148.2147.88-0.25%784,125