iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
47.20
-0.11 (-0.23%)
At close: Sep 28, 2026, 4:00 PM EDT
47.20
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:15 PM EDT
ISTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 47.22 | 47.25 | 47.17 | 47.21 | - | -0.21% | 364,763 |
| Sep 25, 2026 | 47.29 | 47.32 | 47.25 | 47.31 | 47.31 | 0.17% | 1,001,886 |
| Sep 24, 2026 | 47.34 | 47.34 | 47.21 | 47.23 | 47.23 | -0.14% | 684,357 |
| Sep 23, 2026 | 47.44 | 47.45 | 47.26 | 47.30 | 47.30 | -0.45% | 615,516 |
| Sep 22, 2026 | 47.50 | 47.52 | 47.46 | 47.51 | 47.51 | 0.04% | 1,023,997 |
| Sep 21, 2026 | 47.51 | 47.51 | 47.47 | 47.49 | 47.49 | 0.11% | 537,051 |
| Sep 18, 2026 | 47.49 | 47.49 | 47.44 | 47.44 | 47.44 | -0.19% | 313,173 |
| Sep 17, 2026 | 47.52 | 47.53 | 47.49 | 47.53 | 47.53 | 0.23% | 706,748 |
| Sep 16, 2026 | 47.52 | 47.62 | 47.42 | 47.42 | 47.42 | -0.11% | 305,649 |
| Sep 15, 2026 | 47.47 | 47.49 | 47.46 | 47.47 | 47.47 | -0.06% | 424,433 |
| Sep 14, 2026 | 47.49 | 47.55 | 47.46 | 47.50 | 47.50 | -0.04% | 366,796 |
| Sep 11, 2026 | 47.58 | 47.59 | 47.50 | 47.52 | 47.52 | -0.06% | 357,383 |
| Sep 10, 2026 | 47.63 | 47.64 | 47.55 | 47.55 | 47.55 | -0.40% | 580,173 |
| Sep 9, 2026 | 47.75 | 47.77 | 47.72 | 47.74 | 47.74 | -0.06% | 311,498 |
| Sep 8, 2026 | 47.81 | 47.81 | 47.76 | 47.77 | 47.77 | -0.06% | 454,336 |
| Sep 4, 2026 | 47.79 | 47.81 | 47.78 | 47.80 | 47.80 | - | 277,711 |
| Sep 3, 2026 | 47.83 | 47.84 | 47.79 | 47.80 | 47.80 | 0.06% | 382,259 |
| Sep 2, 2026 | 47.74 | 47.77 | 47.74 | 47.77 | 47.77 | 0.06% | 386,090 |
| Sep 1, 2026 | 47.77 | 47.80 | 47.73 | 47.74 | 47.74 | -0.17% | 403,985 |
| Aug 31, 2026 | 47.98 | 48.00 | 47.97 | 48.00 | 47.82 | 0.02% | 455,878 |
| Aug 28, 2026 | 48.09 | 48.12 | 47.98 | 47.99 | 47.81 | -0.23% | 257,179 |
| Aug 27, 2026 | 48.12 | 48.13 | 48.08 | 48.10 | 47.92 | -0.02% | 539,401 |
| Aug 26, 2026 | 48.10 | 48.11 | 48.08 | 48.11 | 47.93 | -0.04% | 273,878 |
| Aug 25, 2026 | 48.11 | 48.14 | 48.08 | 48.13 | 47.95 | 0.17% | 511,876 |
| Aug 24, 2026 | 48.04 | 48.06 | 48.03 | 48.05 | 47.87 | 0.06% | 311,967 |
| Aug 21, 2026 | 48.04 | 48.05 | 48.01 | 48.02 | 47.84 | -0.02% | 185,929 |
| Aug 20, 2026 | 48.06 | 48.07 | 48.03 | 48.03 | 47.85 | -0.15% | 614,824 |
| Aug 19, 2026 | 48.09 | 48.10 | 48.05 | 48.10 | 47.92 | 0.08% | 332,296 |
| Aug 18, 2026 | 48.05 | 48.07 | 48.03 | 48.06 | 47.88 | - | 294,333 |
| Aug 17, 2026 | 48.07 | 48.08 | 48.04 | 48.06 | 47.88 | -0.02% | 463,640 |
| Aug 14, 2026 | 48.12 | 48.12 | 48.05 | 48.07 | 47.89 | -0.04% | 257,035 |
| Aug 13, 2026 | 48.07 | 48.11 | 48.07 | 48.09 | 47.91 | 0.17% | 351,735 |
| Aug 12, 2026 | 48.03 | 48.04 | 47.99 | 48.01 | 47.83 | 0.08% | 384,923 |
| Aug 11, 2026 | 47.99 | 48.00 | 47.94 | 47.97 | 47.79 | 0.03% | 356,859 |
| Aug 10, 2026 | 47.99 | 47.99 | 47.95 | 47.96 | 47.78 | -0.14% | 489,907 |
| Aug 7, 2026 | 48.02 | 48.04 | 47.99 | 48.02 | 47.84 | 0.19% | 319,121 |
| Aug 6, 2026 | 47.97 | 47.98 | 47.93 | 47.93 | 47.75 | -0.19% | 344,248 |
| Aug 5, 2026 | 48.00 | 48.02 | 47.97 | 48.02 | 47.84 | 0.04% | 285,196 |
| Aug 4, 2026 | 47.98 | 48.00 | 47.97 | 48.00 | 47.82 | 0.19% | 376,279 |
| Aug 3, 2026 | 47.90 | 47.91 | 47.88 | 47.91 | 47.73 | 0.11% | 515,424 |
| Jul 31, 2026 | 48.03 | 48.03 | 47.99 | 48.03 | 47.68 | -0.04% | 371,275 |
| Jul 30, 2026 | 48.04 | 48.08 | 48.04 | 48.05 | 47.70 | 0.08% | 351,535 |
| Jul 29, 2026 | 47.99 | 48.07 | 47.96 | 48.01 | 47.66 | -0.05% | 321,625 |
| Jul 28, 2026 | 48.02 | 48.06 | 48.00 | 48.04 | 47.68 | 0.13% | 646,826 |
| Jul 27, 2026 | 47.96 | 48.00 | 47.96 | 47.98 | 47.62 | 0.07% | 351,231 |
| Jul 24, 2026 | 47.94 | 47.98 | 47.93 | 47.94 | 47.59 | 0.08% | 505,519 |
| Jul 23, 2026 | 47.91 | 47.92 | 47.89 | 47.90 | 47.55 | -0.13% | 327,432 |
| Jul 22, 2026 | 47.99 | 48.01 | 47.96 | 47.96 | 47.61 | -0.12% | 504,760 |
| Jul 21, 2026 | 48.03 | 48.04 | 48.01 | 48.02 | 47.67 | -0.08% | 571,685 |
| Jul 20, 2026 | 48.08 | 48.09 | 48.04 | 48.06 | 47.71 | -0.10% | 327,704 |