Skip to main content
logo
iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
47.61
+0.08 (0.17%)
At close: Oct 30, 2026, 4:00 PM EDT
47.60
-0.01 (-0.02%)
After-hours: Oct 30, 2026, 7:30 PM EDT

ISTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202647.6047.6447.5547.6147.610.17%586,226
Oct 29, 202647.5147.5647.4947.5347.530.19%296,144
Oct 28, 202647.4647.4947.3947.4447.44-768,466
Oct 27, 202647.4247.4547.4147.4447.440.06%347,485
Oct 26, 202647.4547.4847.4047.4147.41-0.06%602,789
Oct 23, 202647.4747.4747.4247.4447.44-0.06%350,123
Oct 22, 202647.3547.5047.3547.4747.470.36%462,712
Oct 21, 202647.3347.3447.2547.3047.30-604,169
Oct 20, 202647.3147.3647.2647.3047.300.04%1,097,809
Oct 19, 202647.3547.3547.2747.2847.28-0.15%1,294,298
Oct 16, 202647.3347.3947.3047.3547.350.06%490,604
Oct 15, 202647.3847.3947.3047.3247.320.17%1,469,816
Oct 14, 202647.1247.2547.1047.2447.24-0.02%455,214
Oct 13, 202647.2347.2747.2147.2547.250.04%991,959
Oct 12, 202647.2247.2547.2147.2347.23-375,243
Oct 9, 202647.2347.2447.2047.2347.23-0.04%441,362
Oct 8, 202647.2047.2547.1447.2547.250.11%399,242
Oct 7, 202647.1147.2347.1147.2047.200.04%943,312
Oct 6, 202647.1947.2147.1447.1847.180.11%688,334
Oct 5, 202647.0947.1447.0847.1347.130.06%712,004
Oct 2, 202647.2047.2247.0947.1047.10-0.13%627,774
Oct 1, 202647.0347.1847.0147.1647.160.18%1,280,674
Sep 30, 202647.2847.2847.2047.2547.080.11%2,355,825
Sep 29, 202647.2347.2347.1547.2047.03-597,672
Sep 28, 202647.2247.2547.1747.2047.03-0.23%1,099,064
Sep 25, 202647.2947.3247.2547.3147.140.17%1,001,890
Sep 24, 202647.3447.3447.2147.2347.06-0.14%684,364
Sep 23, 202647.4447.4547.2647.3047.12-0.45%615,519
Sep 22, 202647.5047.5247.4647.5147.330.04%1,025,797
Sep 21, 202647.5147.5147.4747.4947.310.11%537,087
Sep 18, 202647.4947.4947.4447.4447.27-0.19%313,173
Sep 17, 202647.5247.5347.4947.5347.350.23%706,749
Sep 16, 202647.5247.6247.4247.4247.25-0.11%305,653
Sep 15, 202647.4747.4947.4647.4747.29-0.06%424,435
Sep 14, 202647.4947.5547.4647.5047.32-0.04%366,799
Sep 11, 202647.5847.5947.5047.5247.34-0.06%357,386
Sep 10, 202647.6347.6447.5547.5547.37-0.40%580,175
Sep 9, 202647.7547.7747.7247.7447.56-0.06%311,500
Sep 8, 202647.8147.8147.7647.7747.59-0.06%454,336
Sep 4, 202647.7947.8147.7847.8047.62-277,711
Sep 3, 202647.8347.8447.7947.8047.620.06%382,259
Sep 2, 202647.7447.7747.7447.7747.590.06%386,090
Sep 1, 202647.7747.8047.7347.7447.56-0.17%403,985
Aug 31, 202647.9848.0047.9748.0047.650.02%455,878
Aug 28, 202648.0948.1247.9847.9947.64-0.23%257,179
Aug 27, 202648.1248.1348.0848.1047.75-0.02%539,401
Aug 26, 202648.1048.1148.0848.1147.76-0.04%273,878
Aug 25, 202648.1148.1448.0848.1347.780.17%511,876
Aug 24, 202648.0448.0648.0348.0547.700.06%311,967
Aug 21, 202648.0448.0548.0148.0247.67-0.02%185,929