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 (%)
May 29, 2015 40.72 40.73 40.68 40.71 20,762 +0.01(+0.03%)
May 28, 2015 40.69 40.71 40.65 40.70 25,439 +0.01(+0.03%)
May 27, 2015 40.68 40.69 40.61 40.68 29,299 +0.04(+0.09%)
May 26, 2015 40.64 40.69 40.59 40.65 70,593 -0.03(-0.07%)
May 22, 2015 40.68 40.67 40.67 40.67 100,374 -0.03(-0.08%)
May 21, 2015 40.68 40.71 40.68 40.71 48,469 +0.03(+0.07%)
May 20, 2015 40.67 40.70 40.65 40.68 40,345 +0.03(+0.07%)
May 19, 2015 40.66 40.68 40.65 40.65 54,926 -0.06(-0.14%)
May 18, 2015 40.75 40.75 40.71 40.71 30,245 -0.07(-0.17%)
May 15, 2015 40.74 40.78 40.72 40.78 53,013 +0.05(+0.13%)
May 14, 2015 40.71 40.73 40.69 40.72 23,019 +0.06(+0.14%)
May 13, 2015 40.72 40.72 40.65 40.67 26,871 -0.00(-0.01%)
May 12, 2015 40.64 40.67 40.57 40.67 49,683 +0.02(+0.04%)
May 11, 2015 40.61 40.70 40.61 40.65 38,866 -0.03(-0.08%)
May 08, 2015 40.74 40.74 40.68 40.69 33,375 +0.03(+0.08%)
May 07, 2015 40.66 40.66 40.60 40.65 45,480 +0.01(+0.03%)
May 06, 2015 40.61 40.70 40.59 40.64 28,189 +0.01(+0.02%)
May 05, 2015 40.65 40.74 40.63 40.63 47,539 -0.06(-0.14%)
May 04, 2015 40.72 40.75 40.67 40.69 47,715 -0.02(-0.05%)
May 01, 2015 40.76 40.76 40.62 40.71 177,470 -0.11(-0.27%)
Apr 30, 2015 40.80 40.84 40.71 40.82 46,110 -0.01(-0.03%)
Apr 29, 2015 40.83 40.84 40.74 40.84 37,062 -0.02(-0.05%)
Apr 28, 2015 40.87 40.89 40.77 40.86 51,698 -0.01(-0.03%)
Apr 27, 2015 40.92 40.92 40.78 40.87 14,284 +0.06(+0.14%)
Apr 24, 2015 40.77 40.93 40.77 40.81 26,208 -0.06(-0.16%)
Apr 23, 2015 40.73 40.88 40.73 40.88 103,153 +0.09(+0.23%)
Apr 22, 2015 40.79 40.90 40.78 40.78 16,287 -0.11(-0.26%)
Apr 21, 2015 40.80 40.91 40.78 40.89 44,978 +0.03(+0.08%)
Apr 20, 2015 40.85 40.98 40.82 40.86 177,678 -0.06(-0.16%)
Apr 17, 2015 40.93 40.98 40.84 40.92 33,212 -0.06(-0.14%)
Apr 16, 2015 40.98 40.98 40.85 40.98 47,443 +0.13(+0.31%)
Apr 15, 2015 40.94 40.97 40.85 40.85 20,994 -0.04(-0.09%)
Apr 14, 2015 40.87 40.95 40.87 40.89 27,739 -0.01(-0.02%)
Apr 13, 2015 40.82 40.93 40.74 40.90 25,108 +0.08(+0.19%)
Apr 10, 2015 40.80 40.83 40.77 40.82 39,863 +0.02(+0.05%)
Apr 09, 2015 40.72 40.83 40.72 40.80 36,172 -0.00(-0.01%)
Apr 08, 2015 40.79 40.81 40.73 40.80 119,868 +0.01(+0.02%)
Apr 07, 2015 40.81 40.81 40.79 40.80 39,470 -0.02(-0.04%)
Apr 06, 2015 40.81 40.81 40.76 40.81 31,504 +0.00(+0.00%)
Apr 02, 2015 40.82 40.81 40.81 40.81 51,918 +0.04(+0.10%)
Apr 01, 2015 40.79 40.81 40.70 40.77 65,122 -0.05(-0.11%)
Mar 31, 2015 40.77 40.82 40.77 40.82 34,349 +0.06(+0.14%)
Mar 30, 2015 40.79 40.80 40.70 40.76 55,129 -0.02(-0.04%)
Mar 27, 2015 40.77 40.78 40.70 40.78 44,651 +0.02(+0.06%)
Mar 26, 2015 40.75 40.76 40.70 40.75 25,951 -0.03(-0.07%)
Mar 25, 2015 40.81 40.81 40.70 40.78 42,520 +0.00(+0.00%)
Mar 24, 2015 40.76 40.80 40.67 40.78 35,788 +0.00(+0.01%)
Mar 23, 2015 40.69 40.78 40.66 40.78 64,395 +0.03(+0.08%)
Mar 20, 2015 40.65 40.76 40.65 40.74 45,237 +0.06(+0.14%)
Mar 19, 2015 40.72 40.72 40.64 40.69 32,609 +0.00(+0.00%)
Mar 18, 2015 40.59 40.77 40.51 40.69 53,539 +0.03(+0.09%)
Mar 17, 2015 40.64 40.65 40.61 40.65 30,873 +0.01(+0.03%)
Mar 16, 2015 40.64 40.64 40.54 40.64 48,933 +0.07(+0.17%)
Mar 13, 2015 40.65 40.65 40.51 40.57 33,328 +0.04(+0.10%)
Mar 12, 2015 40.69 40.69 40.53 40.53 47,861 +0.00(+0.00%)
Mar 11, 2015 40.51 40.53 40.45 40.53 36,940 +0.08(+0.19%)
Mar 10, 2015 40.45 40.48 40.45 40.45 42,392 -0.07(-0.17%)
Mar 09, 2015 40.65 40.65 40.48 40.52 25,578 +0.04(+0.09%)
Mar 06, 2015 40.51 40.51 40.47 40.48 25,761 -0.02(-0.04%)
Mar 05, 2015 40.57 40.57 40.48 40.50 49,937 -0.06(-0.14%)
Mar 04, 2015 40.57 40.56 40.47 40.56 86,230 -0.00(-0.01%)
Mar 03, 2015 40.57 40.57 40.49 40.56 36,060 +0.02(+0.04%)
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.