Skip to main content
iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.10
-0.11 (-0.23%)
At close: Jun 6, 2025, 4:00 PM
48.10
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

ISTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202548.1448.1548.0948.1048.10-0.23%331,473
Jun 5, 202548.2948.3048.2048.2148.21-0.14%294,022
Jun 4, 202548.2348.3048.2348.2848.280.21%1,225,100
Jun 3, 202548.2148.2348.1648.1848.18-0.02%264,169
Jun 2, 202548.2048.2248.1648.1948.19-0.43%274,419
May 30, 202548.3448.4048.3348.4048.230.19%249,558
May 29, 202548.3148.3448.2948.3148.140.12%218,696
May 28, 202548.2848.2848.2348.2548.08-0.04%230,536
May 27, 202548.2548.2948.2448.2748.100.10%349,045
May 23, 202548.2448.2648.2048.2248.050.08%397,918
May 22, 202548.1448.2048.1448.1848.010.10%692,175
May 21, 202548.1448.1948.1248.1347.96-0.19%276,806
May 20, 202548.1848.2548.1848.2248.050.02%295,815
May 19, 202548.1248.2248.1248.2148.040.02%857,236
May 16, 202548.2348.2848.1948.2048.030.02%471,537
May 15, 202548.1248.2048.1248.1948.020.27%394,831
May 14, 202548.1148.1548.0648.0647.89-0.15%302,773
May 13, 202548.1448.1748.1048.1347.96-343,334
May 12, 202548.1448.1648.1148.1347.96-0.10%571,757
May 9, 202548.2048.2648.1848.1848.010.06%205,760
May 8, 202548.2648.2848.1548.1547.98-0.29%474,281
May 7, 202548.3048.3048.2548.2948.120.06%651,492
May 6, 202548.2148.2648.2148.2648.090.15%589,628
May 5, 202548.2148.2448.1848.1948.02-0.06%1,707,146
May 2, 202548.3048.3048.1948.2248.05-0.19%793,186
May 1, 202548.4348.4748.2948.3148.14-0.56%405,812
Apr 30, 202548.5548.5948.5248.5848.250.06%409,917
Apr 29, 202548.4648.5548.4648.5548.220.14%231,335
Apr 28, 202548.3948.5048.3748.4848.150.14%398,667
Apr 25, 202548.3348.4248.3248.4148.080.12%303,824
Apr 24, 202548.3148.3548.2648.3548.020.31%244,917
Apr 23, 202548.3048.3648.2048.2047.87-0.02%975,734
Apr 22, 202548.2748.2748.2048.2147.880.06%356,850
Apr 21, 202548.2048.2848.1848.1847.85-0.09%367,777
Apr 17, 202548.2148.2848.2148.2347.890.01%267,779
Apr 16, 202548.1548.2248.1448.2247.890.23%556,694
Apr 15, 202548.1248.1648.0948.1147.780.06%217,504
Apr 14, 202547.9748.1747.9748.0847.750.40%276,283
Apr 11, 202547.9947.9947.7747.8947.56-0.17%263,308
Apr 10, 202548.1548.1547.9647.9747.64-0.25%464,689
Apr 9, 202548.0548.1247.9048.0947.76-1,187,415
Apr 8, 202548.1248.2148.0748.0947.76-0.08%797,149
Apr 7, 202548.2748.3148.1048.1347.80-0.46%1,379,944
Apr 4, 202548.4748.5248.3148.3548.02-0.08%1,009,906
Apr 3, 202548.3548.4548.3548.3948.060.33%501,560
Apr 2, 202548.3148.3148.1948.2347.90-0.04%2,517,025
Apr 1, 202548.2348.2648.2048.2547.92-0.21%1,408,204
Mar 31, 202548.3248.3748.3248.3547.850.06%2,984,608
Mar 28, 202548.2648.3348.2648.3247.820.27%209,648
Mar 27, 202548.2048.2348.1748.1947.69-0.06%545,797