Skip to main content
iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
47.86
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

ISTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202547.8747.8747.8447.8647.86-527,375
Jan 16, 202547.7747.8747.7747.8647.860.13%320,616
Jan 15, 202547.8047.8247.7647.8047.800.36%278,965
Jan 14, 202547.6147.6347.5947.6347.630.08%371,396
Jan 13, 202547.6247.6247.5747.5947.59-0.04%359,317
Jan 10, 202547.7047.7047.6047.6147.61-0.29%454,602
Jan 8, 202547.7147.7747.7147.7547.750.04%391,212
Jan 7, 202547.7347.7647.6847.7347.73-0.02%379,387
Jan 6, 202547.7347.7847.7347.7447.74-0.02%513,903
Jan 3, 202547.7647.7947.7447.7547.75-0.04%373,188
Jan 2, 202547.7747.8147.7347.7747.77-554,083
Dec 31, 202447.7547.7947.7347.7747.770.02%357,932
Dec 30, 202447.7247.7747.7247.7647.760.23%677,931
Dec 27, 202447.6847.7047.6547.6547.65-0.06%431,810
Dec 26, 202447.6247.6847.6047.6847.680.04%248,397
Dec 24, 202447.6247.6647.5847.6647.660.08%330,570
Dec 23, 202447.6747.6747.6047.6247.62-0.06%1,000,506
Dec 20, 202447.6847.7047.6547.6547.650.13%378,395
Dec 19, 202447.6047.6347.5847.5947.590.02%369,004
Dec 18, 202447.7847.8047.5847.5847.58-0.73%411,829
Dec 17, 202447.9147.9447.9047.9347.770.02%307,776
Dec 16, 202447.9347.9547.9247.9247.76-484,914
Dec 13, 202447.9747.9747.9047.9247.76-0.15%297,175
Dec 12, 202448.0248.0347.9647.9947.83-0.08%276,929
Dec 11, 202448.1248.1248.0248.0347.87-0.02%439,227
Dec 10, 202448.0348.0648.0148.0447.88-0.06%401,791
Dec 9, 202448.0948.0948.0648.0747.91-0.06%360,894
Dec 6, 202448.1248.1248.0748.1047.940.19%288,397
Dec 5, 202447.9848.0347.9748.0147.850.02%326,180
Dec 4, 202447.9448.0347.9348.0047.840.10%461,628
Dec 3, 202448.0048.0147.9547.9547.79-0.02%286,378
Dec 2, 202447.6047.9947.6047.9647.80-0.35%534,415
Nov 29, 202448.1348.1448.1148.1347.810.17%95,276
Nov 27, 202448.0448.0848.0248.0547.730.13%179,824
Nov 26, 202447.9647.9947.9347.9947.67-0.04%255,722
Nov 25, 202448.0148.0147.9348.0147.690.31%637,639
Nov 22, 202447.8547.8947.8447.8647.540.02%258,149
Nov 21, 202447.8647.9047.8347.8547.53-0.02%166,445
Nov 20, 202447.8447.9047.8447.8647.54-0.10%279,414
Nov 19, 202447.9447.9447.8847.9147.590.10%763,246
Nov 18, 202447.8647.8847.8147.8647.540.08%811,296
Nov 15, 202447.7947.8747.7347.8247.500.06%366,225
Nov 14, 202447.9047.9047.7747.7947.47-0.13%379,506
Nov 13, 202447.9247.9247.8147.8547.530.17%555,004
Nov 12, 202447.8547.8547.7647.7747.45-0.27%309,100
Nov 11, 202447.9147.9147.8747.9047.58-0.08%171,659
Nov 8, 202447.9848.0047.9247.9447.62-0.04%353,379
Nov 7, 202447.8547.9747.8547.9647.640.31%625,195
Nov 6, 202447.8147.8847.7747.8147.49-0.21%316,457
Nov 5, 202447.9047.9147.8147.9147.590.04%350,769
Nov 4, 202447.8947.9447.8747.8947.570.13%321,217
Nov 1, 202447.9447.9547.8147.8347.51-0.44%285,095
Oct 31, 202448.0148.0647.9848.0447.56-0.02%197,539
Oct 30, 202448.0848.1548.0348.0547.57-0.10%479,613
Oct 29, 202448.0148.1048.0148.1047.620.08%285,549
Oct 28, 202448.1348.1348.0448.0647.58-0.04%286,285
Oct 25, 202448.1948.1948.0848.0847.60-0.08%338,438
Oct 24, 202448.1448.1648.1048.1247.640.08%271,228
Oct 23, 202448.0748.1248.0648.0847.60-0.15%195,427
Oct 22, 202448.1948.1948.1248.1547.67-318,984
Oct 21, 202448.2548.2548.1548.1547.67-0.27%320,782
Oct 18, 202448.2748.2848.2648.2847.800.10%199,222
Oct 17, 202448.2448.2448.2148.2347.75-0.14%309,277
Oct 16, 202448.3048.3148.2848.3047.820.08%176,840
Oct 15, 202448.2748.2748.2348.2647.780.10%212,141
Oct 14, 202448.1448.2148.1448.2147.73-0.04%292,326
Oct 11, 202448.2448.2548.1948.2347.750.10%124,320
Oct 10, 202448.2048.2048.1348.1847.700.06%435,332
Oct 9, 202448.1948.1948.1448.1547.67-0.12%370,902
Oct 8, 202448.2048.2248.1548.2147.730.06%221,232
Oct 7, 202448.1948.2048.1548.1847.70-0.15%279,986
Oct 4, 202448.3348.3348.2348.2547.77-0.39%375,657
Oct 3, 202448.4848.5148.4448.4447.96-0.23%236,243
Oct 2, 202448.5248.5648.4948.5548.06-0.02%249,129
Oct 1, 202448.5548.6048.5448.5648.07-0.25%444,180
Sep 30, 202448.7348.7448.6548.6848.04-0.10%240,997
Sep 27, 202448.6848.7548.6848.7348.090.16%268,663
Sep 26, 202448.6748.6948.6248.6548.01-0.08%169,931
Sep 25, 202448.7048.7248.6848.6948.05-0.12%166,123
Sep 24, 202448.7048.7548.6548.7548.110.10%204,521
Sep 23, 202448.6748.7248.6448.7048.06-0.02%630,083
Sep 20, 202448.6748.7248.6248.7148.070.06%174,787
Sep 19, 202448.6648.6948.6348.6848.040.10%601,940
Sep 18, 202448.6348.7448.5948.6347.99-0.08%300,880
Sep 17, 202448.6748.6848.6448.6748.03-0.06%206,516
Sep 16, 202448.6848.7148.6648.7048.060.10%207,727
Sep 13, 202448.6748.6748.6348.6548.010.16%189,967
Sep 12, 202448.5848.5848.5248.5747.93-150,422
Sep 11, 202448.5248.6248.5248.5747.93-0.06%192,731
Sep 10, 202448.5248.6048.5248.6047.960.19%226,603
Sep 9, 202448.5148.5348.4848.5147.870.02%1,942,677
Sep 6, 202448.4548.5748.4248.5047.860.17%345,534
Sep 5, 202448.4348.4548.3648.4247.780.08%210,625
Sep 4, 202448.2648.3948.2648.3847.740.27%350,305
Sep 3, 202448.2348.2848.2348.2547.61-0.23%532,373
Aug 30, 202448.3548.3948.3348.3647.560.02%223,037
Aug 29, 202448.3448.3848.3448.3547.55-0.04%439,520
Aug 28, 202448.3748.4148.3648.3747.57-0.02%916,796
Aug 27, 202448.3048.3948.3048.3847.580.06%295,833
Aug 26, 202448.4148.4148.3548.3547.55-0.06%275,367