Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-5 Year USD Bond Ishares Core ETF (NY: ISTB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.81 41.88 41.76 41.84 215,973 +0.04(+0.10%)
Jan 30, 2017 41.82 41.83 41.76 41.80 173,869 -0.03(-0.08%)
Jan 27, 2017 41.81 41.84 41.78 41.83 97,682 +0.06(+0.14%)
Jan 26, 2017 41.73 41.81 41.73 41.77 106,364 -0.02(-0.04%)
Jan 25, 2017 41.78 41.79 41.76 41.79 239,887 -0.04(-0.10%)
Jan 24, 2017 41.83 41.83 41.77 41.83 317,298 -0.03(-0.08%)
Jan 23, 2017 41.80 41.86 41.76 41.86 250,045 +0.11(+0.26%)
Jan 20, 2017 41.75 41.78 41.71 41.76 174,358 +0.03(+0.06%)
Jan 19, 2017 41.73 41.80 41.68 41.73 668,498 +0.00(+0.00%)
Jan 18, 2017 41.85 41.86 41.73 41.73 320,188 -0.11(-0.26%)
Jan 17, 2017 41.87 41.87 41.78 41.84 136,224 +0.04(+0.10%)
Jan 13, 2017 41.80 41.80 41.80 0 -0.03(-0.06%)
Jan 12, 2017 41.83 41.86 41.80 41.82 205,582 +0.03(+0.06%)
Jan 11, 2017 41.81 41.83 41.74 41.80 97,466 +0.03(+0.06%)
Jan 10, 2017 41.80 41.80 41.75 41.77 109,762 +0.02(+0.06%)
Jan 09, 2017 41.79 41.79 41.72 41.75 117,281 -0.01(-0.03%)
Jan 06, 2017 41.77 41.78 41.72 41.76 111,028 -0.05(-0.11%)
Jan 05, 2017 41.76 41.81 41.70 41.81 117,434 +0.13(+0.30%)
Jan 04, 2017 41.71 41.72 41.63 41.68 144,398 -0.03(-0.06%)
Jan 03, 2017 41.68 41.72 41.59 41.71 248,689 -0.02(-0.04%)
Dec 30, 2016 41.72 41.72 41.72 0 +0.02(+0.04%)
Dec 29, 2016 41.59 41.71 41.59 41.71 256,267 +0.09(+0.22%)
Dec 28, 2016 41.51 41.63 41.51 41.61 149,097 +0.07(+0.16%)
Dec 27, 2016 41.51 41.58 41.51 41.55 101,601 -0.04(-0.10%)
Dec 23, 2016 41.59 41.59 41.59 0 +0.02(+0.06%)
Dec 22, 2016 41.51 41.58 41.51 41.56 134,057 +0.01(+0.02%)
Dec 21, 2016 41.56 41.58 41.51 41.56 157,111 +0.03(+0.06%)
Dec 20, 2016 41.50 41.53 41.49 41.53 135,067 -0.01(-0.02%)
Dec 19, 2016 41.51 41.54 41.43 41.54 131,324 +0.06(+0.14%)
Dec 16, 2016 41.47 41.62 41.42 41.48 164,905 +0.05(+0.12%)
Dec 15, 2016 41.48 41.51 41.42 41.43 145,313 -0.08(-0.20%)
Dec 14, 2016 41.60 41.66 41.52 41.52 251,241 -0.08(-0.18%)
Dec 13, 2016 41.57 41.63 41.57 41.59 84,970 -0.03(-0.08%)
Dec 12, 2016 41.62 41.93 41.57 41.62 152,389 +0.03(+0.08%)
Dec 09, 2016 41.66 41.68 41.59 41.59 79,710 -0.08(-0.20%)
Dec 08, 2016 41.67 41.67 41.61 41.67 114,266 +0.01(+0.02%)
Dec 07, 2016 41.60 41.68 41.60 41.67 138,052 +0.09(+0.22%)
Dec 06, 2016 41.58 41.64 41.57 41.57 181,851 -0.04(-0.10%)
Dec 05, 2016 41.59 41.63 41.54 41.62 106,783 -0.01(-0.02%)
Dec 02, 2016 41.57 41.62 41.55 41.62 114,330 +0.08(+0.18%)
Dec 01, 2016 41.53 41.92 41.52 41.55 135,766 -0.03(-0.07%)
Nov 30, 2016 41.53 41.60 41.51 41.58 156,837 +0.02(+0.04%)
Nov 29, 2016 41.57 41.59 41.54 41.56 94,377 -0.02(-0.06%)
Nov 28, 2016 41.55 41.60 41.53 41.59 199,886 +0.03(+0.08%)
Nov 25, 2016 41.55 41.57 41.52 41.55 31,005 +0.03(+0.08%)
Nov 23, 2016 41.52 41.52 41.52 0 -0.11(-0.26%)
Nov 22, 2016 41.60 41.64 41.57 41.63 145,946 +0.04(+0.10%)
Nov 21, 2016 41.63 41.64 41.56 41.59 142,720 -0.04(-0.10%)
Nov 18, 2016 41.63 41.68 41.61 41.63 88,750 -0.05(-0.12%)
Nov 17, 2016 41.66 41.71 41.64 41.68 131,184 -0.01(-0.02%)
Nov 16, 2016 41.68 41.71 41.61 41.69 87,719 +0.02(+0.04%)
Nov 15, 2016 41.68 41.68 41.58 41.67 94,481 +0.06(+0.14%)
Nov 14, 2016 41.64 41.65 41.60 41.61 711,178 -0.10(-0.24%)
Nov 11, 2016 41.75 41.80 41.70 41.71 95,003 -0.07(-0.17%)
Nov 10, 2016 41.83 41.95 41.77 41.78 93,676 -0.08(-0.19%)
Nov 09, 2016 41.94 41.95 41.86 41.86 247,031 -0.12(-0.30%)
Nov 08, 2016 42.00 42.01 41.95 41.99 80,432 -0.02(-0.05%)
Nov 07, 2016 42.01 42.02 41.99 42.01 111,427 -0.03(-0.07%)
Nov 04, 2016 42.00 42.05 41.99 42.04 70,759 +0.05(+0.12%)
Nov 03, 2016 41.96 42.00 41.95 41.99 64,692 +0.02(+0.04%)
Nov 02, 2016 41.99 42.00 41.93 41.97 55,812 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.