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 31, 2017 41.86 41.86 41.82 41.84 82,930 +0.01(+0.02%)
Mar 30, 2017 41.83 41.84 41.80 41.83 137,949 +0.01(+0.02%)
Mar 29, 2017 41.82 41.84 41.80 41.82 105,380 +0.06(+0.14%)
Mar 28, 2017 41.84 41.84 41.76 41.76 72,469 -0.06(-0.14%)
Mar 27, 2017 41.84 41.84 41.81 41.82 109,453 +0.02(+0.06%)
Mar 24, 2017 41.81 41.81 41.78 41.80 125,051 +0.00(+0.00%)
Mar 23, 2017 41.80 41.81 41.78 41.80 215,033 +0.02(+0.06%)
Mar 22, 2017 41.79 41.79 41.76 41.77 98,320 +0.01(+0.02%)
Mar 21, 2017 41.76 41.77 41.73 41.76 87,459 +0.03(+0.08%)
Mar 20, 2017 41.72 41.74 41.71 41.73 125,916 +0.01(+0.02%)
Mar 17, 2017 41.71 41.73 41.69 41.72 104,836 +0.02(+0.05%)
Mar 16, 2017 41.71 41.71 41.69 41.70 117,339 -0.00(-0.01%)
Mar 15, 2017 41.61 41.71 41.55 41.71 250,964 +0.12(+0.28%)
Mar 14, 2017 41.60 41.60 41.57 41.59 114,986 -0.02(-0.04%)
Mar 13, 2017 41.61 41.62 41.58 41.61 131,727 -0.02(-0.04%)
Mar 10, 2017 41.64 41.64 41.61 41.62 114,326 +0.02(+0.04%)
Mar 09, 2017 41.61 41.62 41.57 41.61 135,635 -0.04(-0.09%)
Mar 08, 2017 41.64 41.66 41.61 41.64 167,756 -0.05(-0.11%)
Mar 07, 2017 41.71 41.72 41.67 41.69 204,915 -0.02(-0.04%)
Mar 06, 2017 41.75 41.75 41.71 41.71 115,198 -0.03(-0.08%)
Mar 03, 2017 41.72 41.75 41.70 41.74 171,641 +0.01(+0.02%)
Mar 02, 2017 41.75 41.75 41.70 41.73 285,637 -0.04(-0.10%)
Mar 01, 2017 41.76 41.78 41.74 41.77 237,945 -0.07(-0.17%)
Feb 28, 2017 41.88 41.88 41.84 41.84 174,585 -0.02(-0.06%)
Feb 27, 2017 41.90 41.92 41.83 41.87 156,716 -0.04(-0.10%)
Feb 24, 2017 41.90 41.92 41.87 41.91 128,476 +0.04(+0.10%)
Feb 23, 2017 41.88 41.89 41.84 41.87 156,974 +0.06(+0.14%)
Feb 22, 2017 41.84 41.85 41.76 41.81 124,071 +0.01(+0.02%)
Feb 21, 2017 41.80 41.82 41.74 41.80 232,424 +0.00(+0.00%)
Feb 17, 2017 41.80 41.80 41.80 0 +0.03(+0.08%)
Feb 16, 2017 41.74 41.78 41.72 41.77 106,495 +0.05(+0.12%)
Feb 15, 2017 41.71 41.73 41.69 41.72 212,944 -0.02(-0.06%)
Feb 14, 2017 41.84 41.84 41.73 41.74 180,758 -0.06(-0.14%)
Feb 13, 2017 41.83 41.83 41.77 41.80 169,711 +0.00(+0.00%)
Feb 10, 2017 41.82 41.84 41.75 41.80 671,760 -0.02(-0.04%)
Feb 09, 2017 41.88 41.89 41.78 41.82 153,715 -0.02(-0.06%)
Feb 08, 2017 41.77 41.89 41.77 41.84 203,461 +0.07(+0.16%)
Feb 07, 2017 41.80 41.84 41.78 41.78 134,668 -0.04(-0.10%)
Feb 06, 2017 41.79 41.84 41.76 41.82 142,358 +0.08(+0.18%)
Feb 03, 2017 41.78 41.79 41.72 41.74 153,282 +0.01(+0.02%)
Feb 02, 2017 41.75 41.77 41.69 41.74 181,941 +0.02(+0.04%)
Feb 01, 2017 41.67 41.77 41.64 41.72 206,198 +0.00(+0.01%)
Jan 31, 2017 41.68 41.76 41.64 41.72 216,618 +0.04(+0.10%)
Jan 30, 2017 41.70 41.71 41.64 41.67 174,388 -0.03(-0.08%)
Jan 27, 2017 41.69 41.72 41.66 41.71 97,974 +0.06(+0.14%)
Jan 26, 2017 41.61 41.68 41.61 41.65 106,681 -0.02(-0.04%)
Jan 25, 2017 41.66 41.67 41.63 41.67 240,603 -0.04(-0.10%)
Jan 24, 2017 41.71 41.71 41.65 41.71 318,245 -0.03(-0.08%)
Jan 23, 2017 41.67 41.74 41.64 41.74 250,792 +0.11(+0.26%)
Jan 20, 2017 41.62 41.66 41.58 41.63 174,878 +0.02(+0.06%)
Jan 19, 2017 41.61 41.67 41.56 41.61 670,495 +0.00(+0.00%)
Jan 18, 2017 41.72 41.74 41.61 41.61 321,144 -0.11(-0.26%)
Jan 17, 2017 41.75 41.75 41.66 41.72 136,631 +0.04(+0.10%)
Jan 13, 2017 41.67 41.67 41.67 0 -0.02(-0.06%)
Jan 12, 2017 41.71 41.74 41.67 41.70 206,196 +0.02(+0.06%)
Jan 11, 2017 41.68 41.71 41.62 41.67 97,757 +0.03(+0.06%)
Jan 10, 2017 41.67 41.67 41.63 41.65 110,090 +0.02(+0.06%)
Jan 09, 2017 41.67 41.67 41.60 41.62 117,631 -0.01(-0.03%)
Jan 06, 2017 41.65 41.66 41.60 41.64 111,359 -0.05(-0.11%)
Jan 05, 2017 41.64 41.69 41.57 41.68 117,785 +0.12(+0.30%)
Jan 04, 2017 41.59 41.60 41.51 41.56 144,829 -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.