iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.22
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 48.21 | 48.28 | 48.21 | 48.23 | 48.23 | 0.01% | 267,779 |
| Apr 16, 2025 | 48.15 | 48.22 | 48.14 | 48.22 | 48.22 | 0.23% | 556,694 |
| Apr 15, 2025 | 48.12 | 48.16 | 48.09 | 48.11 | 48.11 | 0.06% | 217,504 |
| Apr 14, 2025 | 47.97 | 48.17 | 47.97 | 48.08 | 48.08 | 0.40% | 276,283 |
| Apr 11, 2025 | 47.99 | 47.99 | 47.77 | 47.89 | 47.89 | -0.17% | 263,308 |
| Apr 10, 2025 | 48.15 | 48.15 | 47.96 | 47.97 | 47.97 | -0.25% | 464,689 |
| Apr 9, 2025 | 48.05 | 48.12 | 47.90 | 48.09 | 48.09 | - | 1,187,415 |
| Apr 8, 2025 | 48.12 | 48.21 | 48.07 | 48.09 | 48.09 | -0.08% | 797,149 |
| Apr 7, 2025 | 48.27 | 48.31 | 48.10 | 48.13 | 48.13 | -0.46% | 1,379,944 |
| Apr 4, 2025 | 48.47 | 48.52 | 48.31 | 48.35 | 48.35 | -0.08% | 1,009,906 |
| Apr 3, 2025 | 48.35 | 48.45 | 48.35 | 48.39 | 48.39 | 0.33% | 501,560 |
| Apr 2, 2025 | 48.31 | 48.31 | 48.19 | 48.23 | 48.23 | -0.04% | 2,517,025 |
| Apr 1, 2025 | 48.23 | 48.26 | 48.20 | 48.25 | 48.25 | -0.21% | 1,408,204 |
| Mar 31, 2025 | 48.32 | 48.37 | 48.32 | 48.35 | 48.18 | 0.06% | 2,984,608 |
| Mar 28, 2025 | 48.26 | 48.33 | 48.26 | 48.32 | 48.15 | 0.27% | 209,648 |
| Mar 27, 2025 | 48.20 | 48.23 | 48.17 | 48.19 | 48.03 | -0.06% | 545,797 |
| Mar 26, 2025 | 48.20 | 48.22 | 48.19 | 48.22 | 48.06 | -0.04% | 256,227 |
| Mar 25, 2025 | 48.21 | 48.25 | 48.20 | 48.24 | 48.08 | 0.10% | 221,831 |
| Mar 24, 2025 | 48.21 | 48.25 | 48.18 | 48.19 | 48.03 | -0.15% | 330,164 |
| Mar 21, 2025 | 48.30 | 48.31 | 48.25 | 48.26 | 48.10 | - | 1,104,759 |
| Mar 20, 2025 | 48.31 | 48.32 | 48.17 | 48.26 | 48.10 | 0.04% | 243,714 |
| Mar 19, 2025 | 48.15 | 48.24 | 48.09 | 48.24 | 48.08 | 0.19% | 582,100 |
| Mar 18, 2025 | 48.09 | 48.17 | 48.09 | 48.15 | 47.99 | 0.06% | 310,856 |
| Mar 17, 2025 | 48.11 | 48.17 | 48.11 | 48.12 | 47.96 | 0.02% | 286,875 |
| Mar 14, 2025 | 48.17 | 48.17 | 48.11 | 48.11 | 47.95 | -0.08% | 269,870 |
| Mar 13, 2025 | 48.13 | 48.17 | 48.09 | 48.15 | 47.99 | 0.08% | 223,533 |
| Mar 12, 2025 | 48.17 | 48.17 | 48.11 | 48.11 | 47.95 | -0.10% | 320,268 |
| Mar 11, 2025 | 48.22 | 48.27 | 48.16 | 48.16 | 48.00 | -0.10% | 410,169 |
| Mar 10, 2025 | 48.19 | 48.25 | 48.19 | 48.21 | 48.05 | 0.15% | 448,164 |
| Mar 7, 2025 | 48.20 | 48.23 | 48.10 | 48.14 | 47.98 | - | 437,613 |
| Mar 6, 2025 | 48.15 | 48.18 | 48.10 | 48.14 | 47.98 | 0.02% | 232,418 |
| Mar 5, 2025 | 48.25 | 48.26 | 48.13 | 48.13 | 47.97 | -0.17% | 695,918 |
| Mar 4, 2025 | 48.24 | 48.32 | 48.18 | 48.21 | 48.05 | - | 722,423 |
| Mar 3, 2025 | 48.12 | 48.21 | 48.11 | 48.21 | 48.05 | -0.25% | 784,125 |
| Feb 28, 2025 | 48.28 | 48.33 | 48.26 | 48.33 | 48.01 | 0.23% | 368,949 |
| Feb 27, 2025 | 48.20 | 48.23 | 48.19 | 48.22 | 47.90 | -0.02% | 359,780 |
| Feb 26, 2025 | 48.21 | 48.24 | 48.16 | 48.23 | 47.91 | 0.08% | 292,322 |
| Feb 25, 2025 | 48.14 | 48.20 | 48.14 | 48.19 | 47.87 | 0.23% | 528,038 |
| Feb 24, 2025 | 48.06 | 48.10 | 48.03 | 48.08 | 47.76 | 0.10% | 501,568 |
| Feb 21, 2025 | 47.96 | 48.06 | 47.96 | 48.03 | 47.71 | 0.13% | 397,066 |
| Feb 20, 2025 | 47.96 | 48.00 | 47.95 | 47.97 | 47.65 | 0.06% | 684,534 |
| Feb 19, 2025 | 47.92 | 47.95 | 47.87 | 47.94 | 47.62 | 0.08% | 460,502 |
| Feb 18, 2025 | 47.88 | 47.96 | 47.88 | 47.90 | 47.58 | -0.13% | 1,532,465 |
| Feb 14, 2025 | 47.99 | 47.99 | 47.95 | 47.96 | 47.64 | 0.19% | 266,412 |
| Feb 13, 2025 | 47.86 | 47.89 | 47.83 | 47.87 | 47.55 | 0.21% | 308,440 |
| Feb 12, 2025 | 47.79 | 47.79 | 47.73 | 47.77 | 47.45 | -0.21% | 267,238 |
| Feb 11, 2025 | 47.83 | 47.87 | 47.83 | 47.87 | 47.55 | -0.02% | 230,208 |
| Feb 10, 2025 | 47.92 | 47.92 | 47.88 | 47.88 | 47.56 | - | 268,789 |
| Feb 7, 2025 | 47.86 | 47.90 | 47.85 | 47.88 | 47.56 | -0.10% | 367,186 |
| Feb 6, 2025 | 47.95 | 47.95 | 47.91 | 47.93 | 47.61 | -0.06% | 216,625 |