Skip to main content
logo
iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
47.77
+0.03 (0.06%)
At close: Sep 2, 2026, 4:00 PM EDT
47.77
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:15 PM EDT

ISTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202647.7447.7747.7447.75-0.01%157,011
Sep 1, 202647.7747.8047.7347.7447.74-0.17%403,985
Aug 31, 202647.9848.0047.9748.0047.820.02%455,878
Aug 28, 202648.0948.1247.9847.9947.81-0.23%257,179
Aug 27, 202648.1248.1348.0848.1047.92-0.02%539,401
Aug 26, 202648.1048.1148.0848.1147.93-0.04%273,878
Aug 25, 202648.1148.1448.0848.1347.950.17%511,876
Aug 24, 202648.0448.0648.0348.0547.870.06%311,967
Aug 21, 202648.0448.0548.0148.0247.84-0.02%185,929
Aug 20, 202648.0648.0748.0348.0347.85-0.15%614,824
Aug 19, 202648.0948.1048.0548.1047.920.08%332,296
Aug 18, 202648.0548.0748.0348.0647.88-294,333
Aug 17, 202648.0748.0848.0448.0647.88-0.02%463,640
Aug 14, 202648.1248.1248.0548.0747.89-0.04%257,035
Aug 13, 202648.0748.1148.0748.0947.910.17%351,735
Aug 12, 202648.0348.0447.9948.0147.830.08%384,923
Aug 11, 202647.9948.0047.9447.9747.790.03%356,859
Aug 10, 202647.9947.9947.9547.9647.78-0.14%489,907
Aug 7, 202648.0248.0447.9948.0247.840.19%319,121
Aug 6, 202647.9747.9847.9347.9347.75-0.19%344,248
Aug 5, 202648.0048.0247.9748.0247.840.04%285,196
Aug 4, 202647.9848.0047.9748.0047.820.19%376,279
Aug 3, 202647.9047.9147.8847.9147.730.11%515,424
Jul 31, 202648.0348.0347.9948.0347.68-0.04%371,275
Jul 30, 202648.0448.0848.0448.0547.700.08%351,535
Jul 29, 202647.9948.0747.9648.0147.66-0.05%321,625
Jul 28, 202648.0248.0648.0048.0447.680.13%646,826
Jul 27, 202647.9648.0047.9647.9847.620.07%351,231
Jul 24, 202647.9447.9847.9347.9447.590.08%505,519
Jul 23, 202647.9147.9247.8947.9047.55-0.13%327,432
Jul 22, 202647.9948.0147.9647.9647.61-0.12%504,760
Jul 21, 202648.0348.0448.0148.0247.67-0.08%571,685
Jul 20, 202648.0848.0948.0448.0647.71-0.10%327,704
Jul 17, 202648.1248.1548.0948.1147.760.02%224,745
Jul 16, 202648.0848.1148.0748.1047.75-289,370
Jul 15, 202648.0748.1248.0648.1047.750.11%365,197
Jul 14, 202648.0448.0748.0148.0547.690.18%288,573
Jul 13, 202648.0248.0247.9547.9647.61-0.15%379,640
Jul 10, 202648.0648.0848.0248.0347.68-0.04%219,719
Jul 9, 202648.0248.0848.0248.0547.700.06%278,247
Jul 8, 202648.0348.0447.9848.0247.67-0.08%930,388
Jul 7, 202648.1248.1348.0548.0647.71-0.17%541,377
Jul 6, 202648.1148.1448.1048.1447.790.04%493,106
Jul 2, 202648.1048.1348.0848.1247.770.15%334,645
Jul 1, 202648.0648.0948.0448.0547.70-0.06%444,464
Jun 30, 202648.2848.2848.2448.2547.73-0.10%340,776
Jun 29, 202648.2848.3248.2848.3047.78-885,352
Jun 26, 202648.2748.3248.2748.3047.780.10%184,624
Jun 25, 202648.2648.2848.2448.2547.730.06%202,756
Jun 24, 202648.2148.2348.1948.2247.700.15%432,293