iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.12
+0.07 (0.15%)
At close: Jul 2, 2026, 4:00 PM EDT
47.16
-0.96 (-2.00%)
After-hours: Jul 2, 2026, 5:36 PM EDT
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 48.10 | 48.13 | 48.08 | 48.12 | 48.12 | 0.15% | 334,645 |
| Jul 1, 2026 | 48.06 | 48.09 | 48.04 | 48.05 | 48.05 | -0.06% | 444,464 |
| Jun 30, 2026 | 48.28 | 48.28 | 48.24 | 48.25 | 48.08 | -0.10% | 340,776 |
| Jun 29, 2026 | 48.28 | 48.32 | 48.28 | 48.30 | 48.13 | - | 885,352 |
| Jun 26, 2026 | 48.27 | 48.32 | 48.27 | 48.30 | 48.13 | 0.10% | 184,624 |
| Jun 25, 2026 | 48.26 | 48.28 | 48.24 | 48.25 | 48.08 | 0.06% | 202,756 |
| Jun 24, 2026 | 48.21 | 48.23 | 48.19 | 48.22 | 48.05 | 0.15% | 432,293 |
| Jun 23, 2026 | 48.16 | 48.17 | 48.14 | 48.15 | 47.98 | 0.08% | 509,579 |
| Jun 22, 2026 | 48.12 | 48.14 | 48.09 | 48.11 | 47.94 | -0.12% | 400,484 |
| Jun 18, 2026 | 48.17 | 48.21 | 48.16 | 48.17 | 48.00 | 0.15% | 241,528 |
| Jun 17, 2026 | 48.24 | 48.25 | 48.08 | 48.10 | 47.93 | -0.29% | 444,004 |
| Jun 16, 2026 | 48.22 | 48.26 | 48.22 | 48.24 | 48.07 | -0.02% | 434,784 |
| Jun 15, 2026 | 48.25 | 48.26 | 48.22 | 48.25 | 48.08 | 0.15% | 2,318,010 |
| Jun 12, 2026 | 48.19 | 48.21 | 48.14 | 48.18 | 48.01 | -0.04% | 671,058 |
| Jun 11, 2026 | 48.08 | 48.22 | 48.07 | 48.20 | 48.03 | 0.27% | 449,390 |
| Jun 10, 2026 | 48.10 | 48.11 | 48.05 | 48.07 | 47.90 | -0.02% | 328,362 |
| Jun 9, 2026 | 48.08 | 48.09 | 48.05 | 48.08 | 47.91 | 0.12% | 349,990 |
| Jun 8, 2026 | 48.07 | 48.08 | 48.02 | 48.02 | 47.85 | -0.04% | 501,604 |
| Jun 5, 2026 | 48.08 | 48.08 | 48.02 | 48.04 | 47.87 | -0.27% | 442,711 |
| Jun 4, 2026 | 48.18 | 48.19 | 48.15 | 48.17 | 48.00 | 0.08% | 739,175 |
| Jun 3, 2026 | 48.09 | 48.14 | 48.09 | 48.13 | 47.96 | -0.08% | 1,392,791 |
| Jun 2, 2026 | 48.18 | 48.18 | 48.15 | 48.17 | 48.00 | - | 1,435,308 |
| Jun 1, 2026 | 48.13 | 48.18 | 48.09 | 48.17 | 48.00 | -0.10% | 783,799 |
| May 29, 2026 | 48.34 | 48.40 | 48.34 | 48.39 | 48.05 | 0.12% | 991,781 |
| May 28, 2026 | 48.29 | 48.35 | 48.27 | 48.33 | 47.99 | 0.08% | 2,461,403 |
| May 27, 2026 | 48.28 | 48.30 | 48.27 | 48.29 | 47.95 | 0.04% | 508,743 |
| May 26, 2026 | 48.27 | 48.27 | 48.22 | 48.27 | 47.93 | 0.17% | 600,155 |
| May 22, 2026 | 48.22 | 48.22 | 48.14 | 48.19 | 47.85 | 0.02% | 255,022 |
| May 21, 2026 | 48.12 | 48.19 | 48.10 | 48.18 | 47.84 | - | 318,050 |
| May 20, 2026 | 48.08 | 48.20 | 48.07 | 48.18 | 47.84 | 0.23% | 385,996 |
| May 19, 2026 | 48.06 | 48.09 | 48.03 | 48.07 | 47.73 | -0.12% | 404,926 |
| May 18, 2026 | 48.16 | 48.18 | 48.10 | 48.13 | 47.79 | - | 345,096 |
| May 15, 2026 | 48.15 | 48.15 | 48.11 | 48.13 | 47.79 | -0.23% | 235,196 |
| May 14, 2026 | 48.30 | 48.30 | 48.23 | 48.24 | 47.90 | -0.02% | 256,502 |
| May 13, 2026 | 48.25 | 48.29 | 48.21 | 48.25 | 47.91 | - | 207,325 |
| May 12, 2026 | 48.26 | 48.26 | 48.23 | 48.25 | 47.91 | -0.10% | 232,183 |
| May 11, 2026 | 48.35 | 48.35 | 48.29 | 48.30 | 47.96 | -0.12% | 401,595 |
| May 8, 2026 | 48.37 | 48.38 | 48.34 | 48.36 | 48.02 | 0.12% | 232,754 |
| May 7, 2026 | 48.40 | 48.40 | 48.28 | 48.30 | 47.96 | -0.10% | 359,994 |
| May 6, 2026 | 48.35 | 48.36 | 48.33 | 48.35 | 48.01 | 0.19% | 848,653 |
| May 5, 2026 | 48.24 | 48.28 | 48.24 | 48.26 | 47.92 | 0.06% | 830,814 |
| May 4, 2026 | 48.28 | 48.28 | 48.18 | 48.23 | 47.89 | -0.12% | 576,933 |
| May 1, 2026 | 48.30 | 48.36 | 48.28 | 48.29 | 47.95 | 0.03% | 860,597 |
| Apr 30, 2026 | 48.46 | 48.47 | 48.43 | 48.45 | 47.94 | 0.12% | 299,275 |
| Apr 29, 2026 | 48.47 | 48.47 | 48.38 | 48.39 | 47.88 | -0.25% | 669,817 |
| Apr 28, 2026 | 48.51 | 48.51 | 48.48 | 48.51 | 47.99 | -0.06% | 465,752 |
| Apr 27, 2026 | 48.55 | 48.56 | 48.51 | 48.54 | 48.02 | -0.04% | 378,073 |
| Apr 24, 2026 | 48.50 | 48.57 | 48.49 | 48.56 | 48.04 | 0.12% | 224,960 |
| Apr 23, 2026 | 48.54 | 48.54 | 48.46 | 48.50 | 47.98 | -0.06% | 407,818 |
| Apr 22, 2026 | 48.55 | 48.56 | 48.52 | 48.53 | 48.01 | 0.04% | 325,284 |