Skip to main content
iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
47.86
-0.05 (-0.10%)
Nov 20, 2024, 4:00 PM EST - Market closed

ISTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.8447.9047.8447.8647.86-0.10%279,414
Nov 19, 202447.9447.9447.8847.9147.910.10%763,246
Nov 18, 202447.8647.8847.8147.8647.860.08%811,296
Nov 15, 202447.7947.8747.7347.8247.820.06%366,225
Nov 14, 202447.9047.9047.7747.7947.79-0.13%379,506
Nov 13, 202447.9247.9247.8147.8547.850.17%555,004
Nov 12, 202447.8547.8547.7647.7747.77-0.27%309,100
Nov 11, 202447.9147.9147.8747.9047.90-0.08%171,659
Nov 8, 202447.9848.0047.9247.9447.94-0.04%353,379
Nov 7, 202447.8547.9747.8547.9647.960.31%625,195
Nov 6, 202447.8147.8847.7747.8147.81-0.21%316,457
Nov 5, 202447.9047.9147.8147.9147.910.04%350,769
Nov 4, 202447.8947.9447.8747.8947.890.13%321,217
Nov 1, 202447.9447.9547.8147.8347.83-0.44%285,095
Oct 31, 202448.0148.0647.9848.0447.88-0.02%197,539
Oct 30, 202448.0848.1548.0348.0547.89-0.10%479,613
Oct 29, 202448.0148.1048.0148.1047.940.08%285,549
Oct 28, 202448.1348.1348.0448.0647.90-0.04%286,285
Oct 25, 202448.1948.1948.0848.0847.92-0.08%338,438
Oct 24, 202448.1448.1648.1048.1247.960.08%271,228
Oct 23, 202448.0748.1248.0648.0847.92-0.15%195,427
Oct 22, 202448.1948.1948.1248.1547.99-318,984
Oct 21, 202448.2548.2548.1548.1547.99-0.27%320,782
Oct 18, 202448.2748.2848.2648.2848.120.10%199,222
Oct 17, 202448.2448.2448.2148.2348.07-0.14%309,277
Oct 16, 202448.3048.3148.2848.3048.140.08%176,840
Oct 15, 202448.2748.2748.2348.2648.100.10%212,141
Oct 14, 202448.1448.2148.1448.2148.05-0.04%292,326
Oct 11, 202448.2448.2548.1948.2348.070.10%124,320
Oct 10, 202448.2048.2048.1348.1848.020.06%435,332
Oct 9, 202448.1948.1948.1448.1547.99-0.12%370,902
Oct 8, 202448.2048.2248.1548.2148.050.06%221,232
Oct 7, 202448.1948.2048.1548.1848.02-0.15%279,986
Oct 4, 202448.3348.3348.2348.2548.09-0.39%375,657
Oct 3, 202448.4848.5148.4448.4448.28-0.23%236,243
Oct 2, 202448.5248.5648.4948.5548.39-0.02%249,129
Oct 1, 202448.5548.6048.5448.5648.40-0.25%444,180
Sep 30, 202448.7348.7448.6548.6848.36-0.10%240,997
Sep 27, 202448.6848.7548.6848.7348.410.16%268,663
Sep 26, 202448.6748.6948.6248.6548.33-0.08%169,931
Sep 25, 202448.7048.7248.6848.6948.37-0.12%166,123
Sep 24, 202448.7048.7548.6548.7548.430.10%204,521
Sep 23, 202448.6748.7248.6448.7048.38-0.02%630,083
Sep 20, 202448.6748.7248.6248.7148.390.06%174,787
Sep 19, 202448.6648.6948.6348.6848.360.10%601,940
Sep 18, 202448.6348.7448.5948.6348.31-0.08%300,880
Sep 17, 202448.6748.6848.6448.6748.35-0.06%206,516
Sep 16, 202448.6848.7148.6648.7048.380.10%207,727
Sep 13, 202448.6748.6748.6348.6548.330.16%189,967
Sep 12, 202448.5848.5848.5248.5748.25-150,422
Sep 11, 202448.5248.6248.5248.5748.25-0.06%192,731
Sep 10, 202448.5248.6048.5248.6048.280.19%226,603
Sep 9, 202448.5148.5348.4848.5148.190.02%1,942,677
Sep 6, 202448.4548.5748.4248.5048.180.17%345,534
Sep 5, 202448.4348.4548.3648.4248.100.08%210,625
Sep 4, 202448.2648.3948.2648.3848.060.27%350,305
Sep 3, 202448.2348.2848.2348.2547.93-0.23%532,373
Aug 30, 202448.3548.3948.3348.3647.890.02%223,037
Aug 29, 202448.3448.3848.3448.3547.88-0.04%439,520
Aug 28, 202448.3748.4148.3648.3747.90-0.02%916,796
Aug 27, 202448.3048.3948.3048.3847.900.06%295,833
Aug 26, 202448.4148.4148.3548.3547.88-0.06%275,367
Aug 23, 202448.2948.3848.2648.3847.900.33%280,600
Aug 22, 202448.2648.2948.2148.2247.75-0.21%359,314
Aug 21, 202448.2648.3648.2648.3247.850.15%511,128
Aug 20, 202448.2748.2748.2148.2547.780.17%322,973
Aug 19, 202448.1648.2248.1648.1747.70-559,576
Aug 16, 202448.1448.1748.1048.1747.700.19%208,200
Aug 15, 202448.0948.1348.0748.0847.61-0.27%243,513
Aug 14, 202448.2148.2648.1948.2147.74-0.02%448,483
Aug 13, 202448.2148.2248.1648.2247.750.21%316,843
Aug 12, 202448.0448.1248.0348.1247.650.17%253,501
Aug 9, 202448.0848.1248.0348.0447.570.06%207,035
Aug 8, 202448.0048.0447.9748.0147.54-0.08%222,976
Aug 7, 202448.0948.0948.0248.0547.58-0.04%191,714
Aug 6, 202448.1648.1648.0448.0747.60-0.21%438,585
Aug 5, 202448.2848.3148.1248.1747.70-0.04%748,671
Aug 2, 202448.0548.2248.0548.1947.720.52%490,689
Aug 1, 202447.9247.9447.8847.9447.47-0.13%391,506
Jul 31, 202447.9148.0047.8648.0047.380.29%263,324
Jul 30, 202447.9047.9047.8147.8647.240.04%536,695
Jul 29, 202447.8747.8747.8147.8447.220.08%323,088
Jul 26, 202447.8047.8347.7947.8047.180.17%167,542
Jul 25, 202447.7347.7747.7047.7247.100.02%243,048
Jul 24, 202447.7747.7847.7147.7147.09-0.02%324,409
Jul 23, 202447.6847.7347.6847.7247.100.08%186,721
Jul 22, 202447.6747.7047.6647.6847.06-376,315
Jul 19, 202447.7447.7547.6447.6847.06-0.04%135,314
Jul 18, 202447.7347.7647.7047.7047.08-0.13%169,747
Jul 17, 202447.7047.7647.6947.7647.140.02%304,980
Jul 16, 202447.6947.7547.6847.7547.130.13%229,656
Jul 15, 202447.7247.7447.6847.6947.07-0.06%262,563
Jul 12, 202447.6547.7247.6447.7247.100.19%199,177
Jul 11, 202447.6147.6747.6147.6347.010.27%220,047
Jul 10, 202447.4847.5047.4747.5046.880.06%454,448
Jul 9, 202447.4747.4847.4147.4746.85-0.02%275,213
Jul 8, 202447.4547.5047.4547.4846.86-259,171
Jul 5, 202447.4447.4847.4147.4846.860.25%169,266
Jul 3, 202447.2647.3647.2647.3646.740.25%363,026
Jul 2, 202447.2247.2747.2247.2446.630.13%625,932