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 (%)
Feb 27, 2015 40.63 40.66 40.59 40.63 20,453 +0.00(+0.00%)
Feb 26, 2015 40.67 40.67 40.59 40.63 37,546 -0.03(-0.06%)
Feb 25, 2015 40.60 40.74 40.59 40.66 77,652 -0.01(-0.03%)
Feb 24, 2015 40.61 40.68 40.61 40.67 43,865 +0.10(+0.24%)
Feb 23, 2015 40.62 40.64 40.55 40.57 80,176 -0.06(-0.14%)
Feb 20, 2015 40.64 40.65 40.55 40.63 59,401 +0.05(+0.13%)
Feb 19, 2015 40.55 40.65 40.55 40.58 29,281 -0.03(-0.07%)
Feb 18, 2015 40.59 40.64 40.53 40.60 45,720 +0.01(+0.02%)
Feb 17, 2015 40.58 40.60 40.54 40.60 66,986 +0.03(+0.07%)
Feb 13, 2015 40.62 40.57 40.57 40.57 64,279 -0.06(-0.16%)
Feb 12, 2015 40.59 40.64 40.53 40.63 127,404 +0.04(+0.11%)
Feb 11, 2015 40.60 40.61 40.53 40.59 65,809 +0.02(+0.05%)
Feb 10, 2015 40.58 40.59 40.53 40.57 40,978 -0.04(-0.10%)
Feb 09, 2015 40.61 40.61 40.56 40.61 33,427 +0.02(+0.04%)
Feb 06, 2015 40.61 40.66 40.55 40.59 29,439 -0.08(-0.20%)
Feb 05, 2015 40.72 40.74 40.64 40.67 46,273 -0.03(-0.08%)
Feb 04, 2015 40.71 40.73 40.65 40.71 44,103 -0.03(-0.08%)
Feb 03, 2015 40.74 40.75 40.65 40.74 20,997 +0.02(+0.05%)
Feb 02, 2015 40.75 40.77 40.68 40.72 38,441 -0.08(-0.20%)
Jan 30, 2015 40.72 40.82 40.71 40.80 77,261 +0.11(+0.26%)
Jan 29, 2015 40.74 41.02 40.66 40.70 152,033 -0.08(-0.21%)
Jan 28, 2015 40.72 40.78 40.63 40.78 40,117 +0.09(+0.23%)
Jan 27, 2015 40.74 40.75 40.63 40.69 72,870 +0.06(+0.14%)
Jan 26, 2015 40.70 40.70 40.62 40.63 51,848 -0.08(-0.19%)
Jan 23, 2015 40.64 40.72 40.62 40.71 26,735 +0.06(+0.16%)
Jan 22, 2015 40.64 40.77 40.59 40.64 57,584 +0.02(+0.06%)
Jan 21, 2015 40.70 40.72 40.62 40.62 98,572 -0.02(-0.05%)
Jan 20, 2015 40.63 40.73 40.62 40.64 94,357 -0.05(-0.13%)
Jan 16, 2015 40.74 40.83 40.61 40.70 35,635 +0.00(+0.01%)
Jan 15, 2015 40.72 40.76 40.67 40.69 50,330 +0.01(+0.03%)
Jan 14, 2015 40.72 40.72 40.63 40.68 60,393 +0.05(+0.11%)
Jan 13, 2015 40.64 40.67 40.57 40.63 33,749 +0.07(+0.17%)
Jan 12, 2015 40.63 40.63 40.55 40.57 49,972 -0.03(-0.08%)
Jan 09, 2015 40.60 40.64 40.52 40.60 36,515 +0.10(+0.25%)
Jan 08, 2015 40.65 40.65 40.48 40.50 67,681 -0.07(-0.17%)
Jan 07, 2015 40.48 40.57 40.47 40.57 83,207 -0.05(-0.13%)
Jan 06, 2015 40.60 40.67 40.48 40.62 81,946 +0.05(+0.12%)
Jan 05, 2015 40.54 40.58 40.43 40.57 39,442 +0.02(+0.04%)
Jan 02, 2015 40.45 40.57 40.45 40.55 39,559 +0.03(+0.07%)
Dec 31, 2014 40.41 40.53 40.53 40.53 163,665 +0.11(+0.27%)
Dec 30, 2014 40.42 40.50 40.41 40.42 52,026 -0.04(-0.11%)
Dec 29, 2014 40.53 40.54 40.40 40.46 110,548 -0.02(-0.06%)
Dec 26, 2014 40.38 40.61 40.36 40.48 357,154 +0.08(+0.19%)
Dec 24, 2014 40.36 40.41 40.41 40.41 116,691 -0.08(-0.20%)
Dec 23, 2014 40.52 40.52 40.41 40.49 259,333 -0.02(-0.06%)
Dec 22, 2014 40.46 40.53 40.46 40.51 36,483 +0.00(+0.00%)
Dec 19, 2014 40.45 40.53 40.44 40.51 97,764 +0.12(+0.29%)
Dec 18, 2014 40.39 40.41 40.37 40.40 52,637 +0.01(+0.02%)
Dec 17, 2014 40.39 40.48 40.39 40.39 482,630 -0.06(-0.14%)
Dec 16, 2014 40.45 40.45 40.38 40.44 47,974 +0.04(+0.11%)
Dec 15, 2014 40.44 40.46 40.38 40.40 65,312 -0.09(-0.22%)
Dec 12, 2014 40.48 40.59 40.42 40.49 166,654 +0.04(+0.09%)
Dec 11, 2014 40.46 40.51 40.40 40.45 116,657 -0.02(-0.04%)
Dec 10, 2014 40.42 40.47 40.42 40.47 39,410 +0.02(+0.06%)
Dec 09, 2014 40.43 40.50 40.42 40.44 26,809 +0.01(+0.03%)
Dec 08, 2014 40.43 40.45 40.41 40.43 41,188 +0.00(+0.01%)
Dec 05, 2014 40.47 40.48 40.40 40.43 21,669 -0.09(-0.23%)
Dec 04, 2014 40.47 40.54 40.47 40.52 65,310 +0.02(+0.05%)
Dec 03, 2014 40.53 40.54 40.48 40.50 21,845 -0.02(-0.06%)
Dec 02, 2014 40.56 40.56 40.51 40.53 51,487 -0.02(-0.05%)
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.