iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.15
+0.04 (0.08%)
At close: Mar 13, 2025, 4:00 PM
48.16
+0.01 (0.02%)
After-hours: Mar 13, 2025, 4:09 PM EST
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 48.13 | 48.17 | 48.09 | 48.15 | 48.15 | 0.08% | 223,533 |
| Mar 12, 2025 | 48.17 | 48.17 | 48.11 | 48.11 | 48.11 | -0.10% | 320,268 |
| Mar 11, 2025 | 48.22 | 48.27 | 48.16 | 48.16 | 48.16 | -0.10% | 410,169 |
| Mar 10, 2025 | 48.19 | 48.25 | 48.19 | 48.21 | 48.21 | 0.15% | 448,164 |
| Mar 7, 2025 | 48.20 | 48.23 | 48.10 | 48.14 | 48.14 | - | 437,613 |
| Mar 6, 2025 | 48.15 | 48.18 | 48.10 | 48.14 | 48.14 | 0.02% | 232,418 |
| Mar 5, 2025 | 48.25 | 48.26 | 48.13 | 48.13 | 48.13 | -0.17% | 695,918 |
| Mar 4, 2025 | 48.24 | 48.32 | 48.18 | 48.21 | 48.21 | - | 722,423 |
| Mar 3, 2025 | 48.12 | 48.21 | 48.11 | 48.21 | 48.21 | -0.25% | 784,125 |
| Feb 28, 2025 | 48.28 | 48.33 | 48.26 | 48.33 | 48.17 | 0.23% | 368,949 |
| Feb 27, 2025 | 48.20 | 48.23 | 48.19 | 48.22 | 48.06 | -0.02% | 359,780 |
| Feb 26, 2025 | 48.21 | 48.24 | 48.16 | 48.23 | 48.07 | 0.08% | 292,322 |
| Feb 25, 2025 | 48.14 | 48.20 | 48.14 | 48.19 | 48.03 | 0.23% | 528,038 |
| Feb 24, 2025 | 48.06 | 48.10 | 48.03 | 48.08 | 47.92 | 0.10% | 501,568 |
| Feb 21, 2025 | 47.96 | 48.06 | 47.96 | 48.03 | 47.87 | 0.13% | 397,066 |
| Feb 20, 2025 | 47.96 | 48.00 | 47.95 | 47.97 | 47.82 | 0.06% | 684,534 |
| Feb 19, 2025 | 47.92 | 47.95 | 47.87 | 47.94 | 47.79 | 0.08% | 460,502 |
| Feb 18, 2025 | 47.88 | 47.96 | 47.88 | 47.90 | 47.75 | -0.13% | 1,532,465 |
| Feb 14, 2025 | 47.99 | 47.99 | 47.95 | 47.96 | 47.81 | 0.19% | 266,412 |
| Feb 13, 2025 | 47.86 | 47.89 | 47.83 | 47.87 | 47.72 | 0.21% | 308,440 |
| Feb 12, 2025 | 47.79 | 47.79 | 47.73 | 47.77 | 47.62 | -0.21% | 267,238 |
| Feb 11, 2025 | 47.83 | 47.87 | 47.83 | 47.87 | 47.72 | -0.02% | 230,208 |
| Feb 10, 2025 | 47.92 | 47.92 | 47.88 | 47.88 | 47.73 | - | 268,789 |
| Feb 7, 2025 | 47.86 | 47.90 | 47.85 | 47.88 | 47.73 | -0.10% | 367,186 |
| Feb 6, 2025 | 47.95 | 47.95 | 47.91 | 47.93 | 47.78 | -0.06% | 216,625 |
| Feb 5, 2025 | 47.96 | 47.99 | 47.93 | 47.96 | 47.81 | 0.15% | 261,565 |
| Feb 4, 2025 | 47.80 | 47.89 | 47.80 | 47.89 | 47.74 | 0.13% | 388,821 |
| Feb 3, 2025 | 47.81 | 47.88 | 47.80 | 47.83 | 47.68 | -0.42% | 978,702 |
| Jan 31, 2025 | 48.05 | 48.07 | 47.99 | 48.03 | 47.71 | -0.02% | 263,527 |
| Jan 30, 2025 | 48.03 | 48.05 | 48.01 | 48.04 | 47.72 | 0.08% | 220,141 |
| Jan 29, 2025 | 48.00 | 48.04 | 47.96 | 48.00 | 47.68 | -0.06% | 223,433 |
| Jan 28, 2025 | 47.99 | 48.03 | 47.98 | 48.03 | 47.71 | - | 666,585 |
| Jan 27, 2025 | 48.00 | 48.03 | 47.97 | 48.03 | 47.71 | 0.25% | 425,777 |
| Jan 24, 2025 | 47.89 | 47.94 | 47.88 | 47.91 | 47.59 | 0.08% | 262,099 |
| Jan 23, 2025 | 47.80 | 47.89 | 47.80 | 47.87 | 47.55 | - | 385,886 |
| Jan 22, 2025 | 47.87 | 47.90 | 47.85 | 47.87 | 47.55 | -0.04% | 507,506 |
| Jan 21, 2025 | 47.91 | 47.91 | 47.86 | 47.89 | 47.57 | 0.06% | 722,963 |
| Jan 17, 2025 | 47.87 | 47.87 | 47.84 | 47.86 | 47.54 | - | 527,375 |
| Jan 16, 2025 | 47.77 | 47.87 | 47.77 | 47.86 | 47.54 | 0.13% | 320,616 |
| Jan 15, 2025 | 47.80 | 47.82 | 47.76 | 47.80 | 47.48 | 0.36% | 278,965 |
| Jan 14, 2025 | 47.61 | 47.63 | 47.59 | 47.63 | 47.31 | 0.08% | 371,396 |
| Jan 13, 2025 | 47.62 | 47.62 | 47.57 | 47.59 | 47.27 | -0.04% | 359,317 |
| Jan 10, 2025 | 47.70 | 47.70 | 47.60 | 47.61 | 47.29 | -0.29% | 454,602 |
| Jan 8, 2025 | 47.71 | 47.77 | 47.71 | 47.75 | 47.43 | 0.04% | 391,212 |
| Jan 7, 2025 | 47.73 | 47.76 | 47.68 | 47.73 | 47.41 | -0.02% | 379,387 |
| Jan 6, 2025 | 47.73 | 47.78 | 47.73 | 47.74 | 47.42 | -0.02% | 513,903 |
| Jan 3, 2025 | 47.76 | 47.79 | 47.74 | 47.75 | 47.43 | -0.04% | 373,188 |
| Jan 2, 2025 | 47.77 | 47.81 | 47.73 | 47.77 | 47.45 | - | 554,083 |
| Dec 31, 2024 | 47.75 | 47.79 | 47.73 | 47.77 | 47.45 | 0.02% | 357,932 |
| Dec 30, 2024 | 47.72 | 47.77 | 47.72 | 47.76 | 47.44 | 0.23% | 677,931 |