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 (%)
Oct 30, 2015 40.74 40.75 40.65 40.75 44,337 -0.00(-0.00%)
Oct 29, 2015 40.76 40.76 40.71 40.75 63,486 -0.01(-0.02%)
Oct 28, 2015 40.85 40.86 40.75 40.75 55,696 -0.06(-0.15%)
Oct 27, 2015 40.79 40.87 40.79 40.81 54,565 -0.03(-0.08%)
Oct 26, 2015 40.88 40.88 40.74 40.85 92,196 +0.05(+0.12%)
Oct 23, 2015 40.89 40.89 40.80 40.80 46,302 -0.08(-0.19%)
Oct 22, 2015 40.88 40.89 40.82 40.88 32,893 +0.07(+0.18%)
Oct 21, 2015 40.89 40.89 40.80 40.80 85,778 -0.05(-0.13%)
Oct 20, 2015 40.81 40.88 40.77 40.86 44,406 -0.01(-0.03%)
Oct 19, 2015 40.89 40.89 40.81 40.87 51,417 +0.02(+0.04%)
Oct 16, 2015 40.86 40.89 40.79 40.85 29,450 -0.00(-0.01%)
Oct 15, 2015 40.87 40.89 40.83 40.86 66,818 -0.05(-0.13%)
Oct 14, 2015 40.82 40.91 40.82 40.91 94,036 +0.14(+0.35%)
Oct 13, 2015 40.78 40.86 40.73 40.77 138,524 -0.01(-0.03%)
Oct 12, 2015 40.77 40.78 40.76 40.78 40,435 +0.04(+0.11%)
Oct 09, 2015 40.82 40.82 40.73 40.73 33,943 -0.03(-0.07%)
Oct 08, 2015 40.75 40.78 40.74 40.76 52,617 +0.02(+0.04%)
Oct 07, 2015 40.79 40.80 40.71 40.75 67,089 -0.03(-0.08%)
Oct 06, 2015 40.82 40.82 40.73 40.78 42,289 -0.01(-0.02%)
Oct 05, 2015 40.79 40.82 40.72 40.79 108,847 +0.06(+0.15%)
Oct 02, 2015 40.80 40.83 40.73 40.73 62,783 +0.07(+0.16%)
Oct 01, 2015 40.70 40.73 40.66 40.66 306,554 -0.09(-0.22%)
Sep 30, 2015 40.77 40.77 40.67 40.75 53,954 +0.07(+0.18%)
Sep 29, 2015 40.66 40.76 40.66 40.68 85,938 +0.02(+0.04%)
Sep 28, 2015 40.66 40.76 40.65 40.66 107,172 -0.08(-0.18%)
Sep 25, 2015 40.70 40.77 40.67 40.74 237,042 +0.02(+0.04%)
Sep 24, 2015 40.71 40.76 40.69 40.72 56,983 +0.02(+0.06%)
Sep 23, 2015 40.73 40.76 40.67 40.70 40,084 -0.06(-0.14%)
Sep 22, 2015 40.67 40.76 40.67 40.75 171,847 -0.02(-0.05%)
Sep 21, 2015 40.77 40.78 40.68 40.77 45,994 +0.01(+0.01%)
Sep 18, 2015 40.70 40.81 40.70 40.77 66,484 +0.15(+0.38%)
Sep 17, 2015 40.67 40.74 40.57 40.61 203,110 -0.04(-0.10%)
Sep 16, 2015 40.63 40.70 40.63 40.65 102,351 +0.03(+0.07%)
Sep 15, 2015 40.69 40.69 40.63 40.63 29,664 -0.05(-0.13%)
Sep 14, 2015 40.66 40.70 40.63 40.68 36,849 +0.02(+0.06%)
Sep 11, 2015 40.74 40.74 40.65 40.65 30,890 -0.02(-0.06%)
Sep 10, 2015 40.70 40.70 40.65 40.68 59,524 +0.02(+0.05%)
Sep 09, 2015 40.71 40.72 40.65 40.66 35,231 -0.05(-0.13%)
Sep 08, 2015 40.62 40.72 40.61 40.71 53,691 -0.03(-0.08%)
Sep 04, 2015 40.73 40.74 40.74 40.74 104,397 -0.00(-0.01%)
Sep 03, 2015 40.74 40.75 40.69 40.75 68,119 +0.03(+0.07%)
Sep 02, 2015 40.62 40.72 40.62 40.72 65,302 +0.07(+0.18%)
Sep 01, 2015 40.65 40.71 40.61 40.65 121,892 +0.02(+0.04%)
Aug 31, 2015 40.65 40.67 40.62 40.63 175,421 -0.03(-0.07%)
Aug 28, 2015 40.65 40.70 40.64 40.66 109,913 -0.01(-0.03%)
Aug 27, 2015 40.64 40.67 40.57 40.67 44,657 +0.10(+0.24%)
Aug 26, 2015 40.64 40.71 40.57 40.57 73,022 -0.02(-0.06%)
Aug 25, 2015 40.56 40.72 40.56 40.60 246,274 -0.04(-0.10%)
Aug 24, 2015 40.69 40.80 40.62 40.64 100,253 +0.00(+0.01%)
Aug 21, 2015 40.62 40.68 40.56 40.63 88,814 +0.00(+0.00%)
Aug 20, 2015 40.72 40.72 40.60 40.63 62,391 -0.03(-0.08%)
Aug 19, 2015 40.58 40.67 40.56 40.67 30,155 +0.05(+0.13%)
Aug 18, 2015 40.56 40.61 40.56 40.61 28,397 -0.01(-0.02%)
Aug 17, 2015 40.62 40.63 40.57 40.62 83,937 +0.03(+0.07%)
Aug 14, 2015 40.55 40.60 40.55 40.59 73,020 +0.03(+0.08%)
Aug 13, 2015 40.65 40.66 40.55 40.56 53,163 -0.05(-0.13%)
Aug 12, 2015 40.62 40.71 40.61 40.61 23,185 -0.02(-0.06%)
Aug 11, 2015 40.66 40.67 40.60 40.64 51,841 +0.03(+0.08%)
Aug 10, 2015 40.55 40.65 40.55 40.60 42,384 -0.01(-0.03%)
Aug 07, 2015 40.62 40.64 40.56 40.62 44,393 -0.02(-0.05%)
Aug 06, 2015 40.64 40.65 40.60 40.64 49,304 +0.01(+0.02%)
Aug 05, 2015 40.56 40.64 40.56 40.63 84,824 -0.05(-0.13%)
Aug 04, 2015 40.71 40.71 40.65 40.69 47,246 -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.