iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.57
-0.04 (-0.08%)
At close: Aug 8, 2025, 4:00 PM
48.57
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:15 PM EDT
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.60 | 48.60 | 48.56 | 48.57 | 48.57 | -0.08% | 246,840 |
| Aug 7, 2025 | 48.62 | 48.62 | 48.58 | 48.61 | 48.61 | -0.02% | 289,387 |
| Aug 6, 2025 | 48.59 | 48.63 | 48.57 | 48.62 | 48.62 | 0.04% | 314,553 |
| Aug 5, 2025 | 48.59 | 48.61 | 48.57 | 48.60 | 48.60 | - | 461,513 |
| Aug 4, 2025 | 48.59 | 48.61 | 48.58 | 48.60 | 48.60 | 0.02% | 321,220 |
| Aug 1, 2025 | 48.51 | 48.59 | 48.51 | 48.59 | 48.59 | 0.16% | 296,942 |
| Jul 31, 2025 | 48.51 | 48.54 | 48.49 | 48.51 | 48.34 | 0.02% | 512,314 |
| Jul 30, 2025 | 48.50 | 48.59 | 48.49 | 48.50 | 48.33 | -0.10% | 255,106 |
| Jul 29, 2025 | 48.51 | 48.56 | 48.50 | 48.55 | 48.38 | 0.14% | 195,573 |
| Jul 28, 2025 | 48.50 | 48.50 | 48.48 | 48.48 | 48.31 | -0.04% | 337,223 |
| Jul 25, 2025 | 48.47 | 48.51 | 48.47 | 48.50 | 48.33 | 0.06% | 315,327 |
| Jul 24, 2025 | 48.45 | 48.48 | 48.43 | 48.47 | 48.30 | -0.06% | 586,402 |
| Jul 23, 2025 | 48.52 | 48.53 | 48.49 | 48.50 | 48.33 | -0.10% | 265,464 |
| Jul 22, 2025 | 48.51 | 48.55 | 48.51 | 48.55 | 48.38 | 0.08% | 237,777 |
| Jul 21, 2025 | 48.49 | 48.52 | 48.49 | 48.51 | 48.34 | 0.12% | 267,255 |
| Jul 18, 2025 | 48.44 | 48.46 | 48.43 | 48.45 | 48.28 | 0.12% | 169,428 |
| Jul 17, 2025 | 48.38 | 48.41 | 48.37 | 48.39 | 48.22 | 0.02% | 239,103 |
| Jul 16, 2025 | 48.34 | 48.39 | 48.33 | 48.38 | 48.21 | 0.14% | 247,366 |
| Jul 15, 2025 | 48.38 | 48.38 | 48.29 | 48.31 | 48.14 | -0.12% | 272,331 |
| Jul 14, 2025 | 48.37 | 48.39 | 48.35 | 48.37 | 48.20 | - | 242,316 |
| Jul 11, 2025 | 48.38 | 48.38 | 48.35 | 48.37 | 48.20 | -0.06% | 315,731 |
| Jul 10, 2025 | 48.41 | 48.41 | 48.38 | 48.40 | 48.23 | -0.02% | 244,630 |
| Jul 9, 2025 | 48.37 | 48.42 | 48.36 | 48.41 | 48.24 | 0.17% | 317,067 |
| Jul 8, 2025 | 48.33 | 48.34 | 48.31 | 48.33 | 48.16 | -0.04% | 464,867 |
| Jul 7, 2025 | 48.39 | 48.39 | 48.33 | 48.35 | 48.18 | -0.06% | 395,382 |
| Jul 3, 2025 | 48.39 | 48.40 | 48.36 | 48.38 | 48.21 | -0.10% | 330,415 |
| Jul 2, 2025 | 48.42 | 48.46 | 48.41 | 48.43 | 48.26 | - | 540,796 |
| Jul 1, 2025 | 48.47 | 48.49 | 48.42 | 48.43 | 48.26 | -0.45% | 677,809 |
| Jun 30, 2025 | 48.65 | 48.66 | 48.61 | 48.65 | 48.31 | 0.12% | 433,420 |
| Jun 27, 2025 | 48.58 | 48.64 | 48.58 | 48.59 | 48.25 | -0.04% | 1,525,553 |
| Jun 26, 2025 | 48.58 | 48.62 | 48.57 | 48.61 | 48.27 | 0.12% | 1,212,444 |
| Jun 25, 2025 | 48.51 | 48.55 | 48.49 | 48.55 | 48.21 | 0.04% | 260,230 |
| Jun 24, 2025 | 48.46 | 48.53 | 48.45 | 48.53 | 48.19 | 0.17% | 292,481 |
| Jun 23, 2025 | 48.42 | 48.49 | 48.41 | 48.45 | 48.11 | 0.17% | 323,814 |
| Jun 20, 2025 | 48.32 | 48.39 | 48.32 | 48.37 | 48.04 | 0.08% | 270,002 |
| Jun 18, 2025 | 48.32 | 48.39 | 48.29 | 48.33 | 48.00 | 0.06% | 186,002 |
| Jun 17, 2025 | 48.30 | 48.31 | 48.27 | 48.30 | 47.97 | 0.08% | 247,651 |
| Jun 16, 2025 | 48.26 | 48.31 | 48.25 | 48.26 | 47.93 | 0.02% | 294,347 |
| Jun 13, 2025 | 48.30 | 48.31 | 48.24 | 48.25 | 47.92 | -0.19% | 436,567 |
| Jun 12, 2025 | 48.32 | 48.34 | 48.29 | 48.34 | 48.01 | 0.15% | 342,719 |
| Jun 11, 2025 | 48.25 | 48.27 | 48.22 | 48.27 | 47.94 | 0.23% | 237,156 |
| Jun 10, 2025 | 48.20 | 48.20 | 48.16 | 48.16 | 47.83 | 0.02% | 264,045 |
| Jun 9, 2025 | 48.11 | 48.17 | 48.11 | 48.15 | 47.82 | 0.10% | 326,825 |
| Jun 6, 2025 | 48.14 | 48.15 | 48.09 | 48.10 | 47.77 | -0.23% | 331,473 |
| Jun 5, 2025 | 48.29 | 48.30 | 48.20 | 48.21 | 47.88 | -0.14% | 294,022 |
| Jun 4, 2025 | 48.23 | 48.30 | 48.23 | 48.28 | 47.95 | 0.21% | 1,225,100 |
| Jun 3, 2025 | 48.21 | 48.23 | 48.16 | 48.18 | 47.85 | -0.02% | 264,169 |
| Jun 2, 2025 | 48.20 | 48.22 | 48.16 | 48.19 | 47.86 | -0.43% | 274,419 |
| May 30, 2025 | 48.34 | 48.40 | 48.33 | 48.40 | 47.90 | 0.19% | 249,558 |
| May 29, 2025 | 48.31 | 48.34 | 48.29 | 48.31 | 47.81 | 0.12% | 218,696 |