iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.76
+0.04 (0.07%)
Oct 7, 2025, 12:26 PM EDT - Market open
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 48.72 | 48.74 | 48.71 | 48.72 | 48.72 | -0.06% | 368,001 |
| Oct 3, 2025 | 48.78 | 48.78 | 48.74 | 48.75 | 48.75 | -0.04% | 325,385 |
| Oct 2, 2025 | 48.74 | 48.77 | 48.73 | 48.77 | 48.77 | 0.02% | 365,097 |
| Oct 1, 2025 | 48.76 | 48.76 | 48.72 | 48.76 | 48.76 | -0.16% | 993,691 |
| Sep 30, 2025 | 48.84 | 48.87 | 48.81 | 48.84 | 48.67 | 0.04% | 515,948 |
| Sep 29, 2025 | 48.82 | 48.84 | 48.80 | 48.82 | 48.65 | 0.04% | 346,588 |
| Sep 26, 2025 | 48.79 | 48.80 | 48.77 | 48.80 | 48.63 | 0.06% | 273,010 |
| Sep 25, 2025 | 48.79 | 48.79 | 48.75 | 48.77 | 48.60 | -0.14% | 553,192 |
| Sep 24, 2025 | 48.86 | 48.86 | 48.83 | 48.84 | 48.67 | -0.10% | 288,845 |
| Sep 23, 2025 | 48.87 | 48.89 | 48.84 | 48.89 | 48.72 | 0.08% | 688,637 |
| Sep 22, 2025 | 48.87 | 48.88 | 48.82 | 48.85 | 48.68 | -0.02% | 592,070 |
| Sep 19, 2025 | 48.86 | 48.87 | 48.84 | 48.86 | 48.69 | 0.02% | 232,608 |
| Sep 18, 2025 | 48.83 | 48.88 | 48.83 | 48.85 | 48.68 | -0.08% | 296,205 |
| Sep 17, 2025 | 48.92 | 48.98 | 48.86 | 48.89 | 48.72 | -0.08% | 289,569 |
| Sep 16, 2025 | 48.91 | 48.94 | 48.90 | 48.93 | 48.76 | 0.06% | 364,538 |
| Sep 15, 2025 | 48.90 | 48.91 | 48.89 | 48.90 | 48.73 | 0.08% | 227,117 |
| Sep 12, 2025 | 48.86 | 48.87 | 48.83 | 48.86 | 48.69 | -0.04% | 193,212 |
| Sep 11, 2025 | 48.85 | 48.93 | 48.85 | 48.88 | 48.71 | 0.02% | 415,277 |
| Sep 10, 2025 | 48.86 | 48.89 | 48.85 | 48.87 | 48.70 | 0.04% | 381,490 |
| Sep 9, 2025 | 48.89 | 48.90 | 48.83 | 48.85 | 48.68 | -0.08% | 353,391 |
| Sep 8, 2025 | 48.90 | 48.90 | 48.86 | 48.89 | 48.72 | 0.08% | 353,643 |
| Sep 5, 2025 | 48.90 | 48.90 | 48.84 | 48.85 | 48.68 | 0.18% | 360,773 |
| Sep 4, 2025 | 48.73 | 48.77 | 48.67 | 48.76 | 48.59 | 0.14% | 401,511 |
| Sep 3, 2025 | 48.65 | 48.71 | 48.51 | 48.69 | 48.52 | 0.12% | 519,327 |
| Sep 2, 2025 | 48.59 | 48.64 | 48.59 | 48.63 | 48.46 | -0.43% | 337,563 |
| Aug 29, 2025 | 48.84 | 48.87 | 48.83 | 48.84 | 48.50 | -0.02% | 658,457 |
| Aug 28, 2025 | 48.82 | 48.85 | 48.81 | 48.85 | 48.51 | 0.04% | 383,636 |
| Aug 27, 2025 | 48.76 | 48.83 | 48.76 | 48.83 | 48.49 | 0.10% | 295,802 |
| Aug 26, 2025 | 48.75 | 48.79 | 48.73 | 48.78 | 48.44 | 0.12% | 538,689 |
| Aug 25, 2025 | 48.73 | 48.73 | 48.71 | 48.72 | 48.38 | -0.06% | 321,699 |
| Aug 22, 2025 | 48.63 | 48.76 | 48.62 | 48.75 | 48.41 | 0.31% | 235,131 |
| Aug 21, 2025 | 48.64 | 48.67 | 48.58 | 48.60 | 48.26 | -0.14% | 435,504 |
| Aug 20, 2025 | 48.66 | 48.72 | 48.66 | 48.67 | 48.33 | 0.02% | 225,483 |
| Aug 19, 2025 | 48.63 | 48.66 | 48.63 | 48.66 | 48.32 | 0.06% | 266,102 |
| Aug 18, 2025 | 48.63 | 48.65 | 48.61 | 48.63 | 48.29 | - | 379,138 |
| Aug 15, 2025 | 48.66 | 48.66 | 48.62 | 48.63 | 48.29 | - | 246,157 |
| Aug 14, 2025 | 48.65 | 48.66 | 48.62 | 48.63 | 48.29 | -0.14% | 348,169 |
| Aug 13, 2025 | 48.67 | 48.71 | 48.65 | 48.70 | 48.36 | 0.19% | 269,247 |
| Aug 12, 2025 | 48.58 | 48.62 | 48.58 | 48.61 | 48.27 | 0.08% | 320,571 |
| Aug 11, 2025 | 48.58 | 48.60 | 48.56 | 48.57 | 48.23 | - | 323,531 |
| Aug 8, 2025 | 48.60 | 48.60 | 48.56 | 48.57 | 48.23 | -0.08% | 246,840 |
| Aug 7, 2025 | 48.62 | 48.62 | 48.58 | 48.61 | 48.27 | -0.02% | 289,387 |
| Aug 6, 2025 | 48.59 | 48.63 | 48.57 | 48.62 | 48.28 | 0.04% | 314,553 |
| Aug 5, 2025 | 48.59 | 48.61 | 48.57 | 48.60 | 48.26 | - | 461,513 |
| Aug 4, 2025 | 48.59 | 48.61 | 48.58 | 48.60 | 48.26 | 0.02% | 321,220 |
| Aug 1, 2025 | 48.51 | 48.59 | 48.51 | 48.59 | 48.25 | 0.16% | 296,942 |
| Jul 31, 2025 | 48.51 | 48.54 | 48.49 | 48.51 | 48.01 | 0.02% | 512,314 |
| Jul 30, 2025 | 48.50 | 48.59 | 48.49 | 48.50 | 48.00 | -0.10% | 255,106 |
| Jul 29, 2025 | 48.51 | 48.56 | 48.50 | 48.55 | 48.05 | 0.14% | 195,573 |
| Jul 28, 2025 | 48.50 | 48.50 | 48.48 | 48.48 | 47.98 | -0.04% | 337,223 |