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 (%)
Mar 28, 2013 40.55 40.57 40.55 40.57 1,372 +0.00(+0.01%)
Mar 27, 2013 40.56 40.57 40.56 40.57 4,207 +0.02(+0.05%)
Mar 26, 2013 40.51 40.57 40.51 40.55 35,937 +0.02(+0.04%)
Mar 25, 2013 40.52 40.53 40.52 40.53 3,233 +0.01(+0.04%)
Mar 22, 2013 40.63 40.63 40.50 40.51 5,562 -0.01(-0.02%)
Mar 21, 2013 40.53 40.53 40.52 40.52 3,955 -0.01(-0.02%)
Mar 20, 2013 40.51 40.53 40.47 40.53 2,731 -0.01(-0.03%)
Mar 19, 2013 40.53 40.55 40.53 40.54 13,963 +0.02(+0.05%)
Mar 18, 2013 40.52 40.53 40.49 40.52 17,961 +0.07(+0.18%)
Mar 15, 2013 40.38 40.52 40.38 40.45 10,986 -0.02(-0.06%)
Mar 14, 2013 40.47 40.47 40.47 40.47 2,472 +0.00(+0.00%)
Mar 13, 2013 40.46 40.48 40.46 40.47 12,287 -0.01(-0.03%)
Mar 12, 2013 40.43 40.49 40.43 40.48 4,081 +0.02(+0.06%)
Mar 11, 2013 40.46 40.46 40.45 40.46 2,524 -0.00(-0.01%)
Mar 08, 2013 40.37 40.48 40.35 40.46 18,196 -0.04(-0.09%)
Mar 07, 2013 40.50 40.50 40.50 40.50 519 -0.02(-0.05%)
Mar 06, 2013 40.52 40.53 40.51 40.52 8,534 -0.02(-0.04%)
Mar 05, 2013 40.54 40.54 40.53 40.54 7,060 +0.00(+0.00%)
Mar 04, 2013 40.47 40.55 40.47 40.54 4,388 -0.01(-0.02%)
Mar 01, 2013 40.55 40.55 40.54 40.55 13,184 -0.00(-0.01%)
Feb 28, 2013 40.44 40.55 40.44 40.55 49,937 -0.04(-0.10%)
Feb 27, 2013 40.59 40.59 40.59 40.59 815 +0.06(+0.16%)
Feb 26, 2013 40.58 40.59 40.11 40.53 42,332 -0.00(-0.01%)
Feb 22, 2013 40.51 40.53 40.50 40.53 103,902 +0.03(+0.07%)
Feb 21, 2013 40.44 40.50 40.44 40.50 576 +0.08(+0.19%)
Feb 20, 2013 40.46 40.48 40.42 40.43 18,163 +0.01(+0.02%)
Feb 19, 2013 40.43 40.46 40.42 40.42 6,578 -0.06(-0.14%)
Feb 14, 2013 40.46 40.47 40.47 40.47 16,811 +0.03(+0.08%)
Feb 13, 2013 40.40 40.45 40.40 40.44 8,146 -0.02(-0.06%)
Feb 12, 2013 40.42 40.46 40.41 40.46 4,553 -0.01(-0.03%)
Feb 11, 2013 40.48 40.48 40.48 40.48 247 +0.03(+0.06%)
Feb 08, 2013 40.48 40.48 40.44 40.45 6,289 -0.04(-0.10%)
Feb 07, 2013 40.48 40.49 40.46 40.49 2,966 +0.03(+0.08%)
Feb 06, 2013 40.47 40.47 40.46 40.46 1,226 +0.02(+0.06%)
Feb 01, 2013 40.44 40.44 40.44 40.44 26,206 +0.00(+0.01%)
Jan 31, 2013 40.53 40.53 40.43 40.43 2,595 +0.00(+0.00%)
Jan 30, 2013 40.43 40.43 40.42 40.43 1,606 +0.01(+0.03%)
Jan 28, 2013 40.42 40.42 40.42 40.42 0 +0.00(+0.01%)
Jan 25, 2013 40.46 40.46 40.42 40.42 16,408 -0.04(-0.11%)
Jan 24, 2013 40.46 40.51 40.46 40.46 15,575 -0.01(-0.02%)
Jan 23, 2013 40.48 40.49 40.47 40.47 28,354 -0.01(-0.03%)
Jan 22, 2013 40.48 40.48 40.45 40.48 3,861 -0.00(-0.01%)
Jan 18, 2013 40.48 40.50 40.48 40.48 1,359 +0.00(+0.01%)
Jan 17, 2013 40.49 40.50 40.48 40.48 73,426 +0.00(+0.00%)
Jan 16, 2013 40.48 40.48 40.48 40.48 247 -0.01(-0.02%)
Jan 15, 2013 40.46 40.50 40.46 40.49 49,156 +0.03(+0.08%)
Jan 14, 2013 40.51 40.51 40.46 40.46 1,154 -0.04(-0.10%)
Jan 10, 2013 40.50 40.50 40.50 40.50 1,483 -0.04(-0.10%)
Jan 09, 2013 40.48 40.54 40.48 40.54 29,931 +0.05(+0.12%)
Jan 08, 2013 40.43 40.49 40.43 40.49 1,804 +0.03(+0.06%)
Jan 07, 2013 40.47 40.47 40.46 40.46 18,047 -0.00(-0.00%)
Jan 04, 2013 40.46 40.46 40.46 40.46 321 -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.