iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.19
+0.01 (0.02%)
At close: May 22, 2026, 4:00 PM EDT
48.51
+0.32 (0.67%)
After-hours: May 22, 2026, 5:45 PM EDT
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48.22 | 48.22 | 48.14 | 48.19 | 48.19 | 0.02% | 254,982 |
| May 21, 2026 | 48.12 | 48.19 | 48.10 | 48.18 | 48.18 | - | 318,010 |
| May 20, 2026 | 48.08 | 48.20 | 48.07 | 48.18 | 48.18 | 0.23% | 385,996 |
| May 19, 2026 | 48.06 | 48.09 | 48.03 | 48.07 | 48.07 | -0.12% | 404,560 |
| May 18, 2026 | 48.16 | 48.18 | 48.10 | 48.13 | 48.13 | - | 345,096 |
| May 15, 2026 | 48.15 | 48.15 | 48.11 | 48.13 | 48.13 | -0.23% | 235,196 |
| May 14, 2026 | 48.30 | 48.30 | 48.23 | 48.24 | 48.24 | -0.02% | 256,502 |
| May 13, 2026 | 48.25 | 48.29 | 48.21 | 48.25 | 48.25 | - | 207,325 |
| May 12, 2026 | 48.26 | 48.26 | 48.23 | 48.25 | 48.25 | -0.10% | 232,183 |
| May 11, 2026 | 48.35 | 48.35 | 48.29 | 48.30 | 48.30 | -0.12% | 401,595 |
| May 8, 2026 | 48.37 | 48.38 | 48.34 | 48.36 | 48.36 | 0.12% | 232,754 |
| May 7, 2026 | 48.40 | 48.40 | 48.28 | 48.30 | 48.30 | -0.10% | 359,994 |
| May 6, 2026 | 48.35 | 48.36 | 48.33 | 48.35 | 48.35 | 0.19% | 848,653 |
| May 5, 2026 | 48.24 | 48.28 | 48.24 | 48.26 | 48.26 | 0.06% | 830,814 |
| May 4, 2026 | 48.28 | 48.28 | 48.18 | 48.23 | 48.23 | -0.12% | 576,933 |
| May 1, 2026 | 48.30 | 48.36 | 48.28 | 48.29 | 48.29 | 0.03% | 860,597 |
| Apr 30, 2026 | 48.46 | 48.47 | 48.43 | 48.45 | 48.28 | 0.12% | 299,275 |
| Apr 29, 2026 | 48.47 | 48.47 | 48.38 | 48.39 | 48.22 | -0.25% | 669,817 |
| Apr 28, 2026 | 48.51 | 48.51 | 48.48 | 48.51 | 48.34 | -0.06% | 465,752 |
| Apr 27, 2026 | 48.55 | 48.56 | 48.51 | 48.54 | 48.37 | -0.04% | 378,073 |
| Apr 24, 2026 | 48.50 | 48.57 | 48.49 | 48.56 | 48.39 | 0.12% | 224,960 |
| Apr 23, 2026 | 48.54 | 48.54 | 48.46 | 48.50 | 48.33 | -0.06% | 407,818 |
| Apr 22, 2026 | 48.55 | 48.56 | 48.52 | 48.53 | 48.36 | 0.04% | 325,284 |
| Apr 21, 2026 | 48.57 | 48.57 | 48.49 | 48.51 | 48.34 | -0.19% | 257,998 |
| Apr 20, 2026 | 48.61 | 48.62 | 48.57 | 48.60 | 48.43 | -0.02% | 265,822 |
| Apr 17, 2026 | 48.59 | 48.63 | 48.59 | 48.61 | 48.44 | 0.23% | 334,394 |
| Apr 16, 2026 | 48.55 | 48.55 | 48.47 | 48.50 | 48.33 | -0.04% | 369,490 |
| Apr 15, 2026 | 48.52 | 48.52 | 48.49 | 48.52 | 48.35 | -0.04% | 328,977 |
| Apr 14, 2026 | 48.45 | 48.54 | 48.45 | 48.54 | 48.37 | 0.14% | 322,437 |
| Apr 13, 2026 | 48.43 | 48.48 | 48.41 | 48.47 | 48.30 | 0.12% | 323,647 |
| Apr 10, 2026 | 48.47 | 48.47 | 48.41 | 48.41 | 48.24 | -0.08% | 367,186 |
| Apr 9, 2026 | 48.42 | 48.49 | 48.39 | 48.45 | 48.28 | 0.04% | 448,231 |
| Apr 8, 2026 | 48.49 | 48.49 | 48.40 | 48.43 | 48.26 | 0.19% | 412,877 |
| Apr 7, 2026 | 48.31 | 48.35 | 48.25 | 48.34 | 48.17 | 0.12% | 353,103 |
| Apr 6, 2026 | 48.29 | 48.32 | 48.28 | 48.28 | 48.11 | -0.14% | 469,633 |
| Apr 2, 2026 | 48.29 | 48.36 | 48.29 | 48.35 | 48.18 | 0.10% | 644,185 |
| Apr 1, 2026 | 48.28 | 48.33 | 48.27 | 48.30 | 48.13 | 0.03% | 825,023 |
| Mar 31, 2026 | 48.45 | 48.50 | 48.40 | 48.46 | 48.11 | 0.21% | 613,951 |
| Mar 30, 2026 | 48.37 | 48.41 | 48.35 | 48.36 | 48.01 | 0.17% | 498,578 |
| Mar 27, 2026 | 48.23 | 48.30 | 48.22 | 48.28 | 47.93 | 0.08% | 787,104 |
| Mar 26, 2026 | 48.31 | 48.35 | 48.22 | 48.24 | 47.90 | -0.29% | 437,542 |
| Mar 25, 2026 | 48.38 | 48.40 | 48.35 | 48.38 | 48.03 | 0.21% | 1,160,645 |
| Mar 24, 2026 | 48.31 | 48.36 | 48.25 | 48.28 | 47.93 | -0.21% | 939,461 |
| Mar 23, 2026 | 48.35 | 48.43 | 48.32 | 48.38 | 48.03 | 0.14% | 445,120 |
| Mar 20, 2026 | 48.38 | 48.38 | 48.29 | 48.31 | 47.96 | -0.33% | 221,090 |
| Mar 19, 2026 | 48.37 | 48.50 | 48.36 | 48.47 | 48.12 | -0.02% | 257,717 |
| Mar 18, 2026 | 48.54 | 48.58 | 48.47 | 48.48 | 48.13 | -0.21% | 236,653 |
| Mar 17, 2026 | 48.56 | 48.59 | 48.56 | 48.58 | 48.23 | 0.06% | 286,002 |
| Mar 16, 2026 | 48.53 | 48.55 | 48.51 | 48.55 | 48.20 | 0.19% | 295,041 |
| Mar 13, 2026 | 48.52 | 48.54 | 48.45 | 48.46 | 48.11 | -0.02% | 281,103 |