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 (%)
Jul 31, 2017 42.32 42.33 42.29 42.29 97,896 -0.02(-0.04%)
Jul 28, 2017 42.30 42.32 42.26 42.31 92,823 +0.01(+0.02%)
Jul 27, 2017 42.30 42.32 42.28 42.30 75,900 -0.02(-0.04%)
Jul 26, 2017 42.28 42.33 42.24 42.32 119,808 +0.10(+0.24%)
Jul 25, 2017 42.29 42.29 42.22 42.22 130,257 -0.10(-0.24%)
Jul 24, 2017 42.31 42.33 42.27 42.32 1,027,356 +0.02(+0.04%)
Jul 21, 2017 42.29 42.32 42.27 42.30 481,512 +0.05(+0.12%)
Jul 20, 2017 42.24 42.29 42.24 42.25 100,741 +0.02(+0.04%)
Jul 19, 2017 42.28 42.28 42.22 42.24 281,627 -0.03(-0.08%)
Jul 18, 2017 42.27 42.27 42.24 42.27 88,367 +0.03(+0.08%)
Jul 17, 2017 42.24 42.24 42.20 42.24 94,447 +0.00(+0.00%)
Jul 14, 2017 42.25 42.25 42.22 42.24 118,329 +0.03(+0.06%)
Jul 13, 2017 42.18 42.22 42.18 42.21 136,379 -0.01(-0.02%)
Jul 12, 2017 42.22 42.23 42.20 42.22 107,030 +0.06(+0.14%)
Jul 11, 2017 42.13 42.16 42.12 42.16 74,528 +0.02(+0.04%)
Jul 10, 2017 42.13 42.16 42.10 42.14 140,006 +0.02(+0.04%)
Jul 07, 2017 42.16 42.16 42.10 42.13 125,414 +0.00(+0.00%)
Jul 06, 2017 42.12 42.13 42.10 42.13 180,586 +0.00(+0.00%)
Jul 05, 2017 42.12 42.13 42.11 42.13 125,267 -0.01(-0.02%)
Jul 03, 2017 42.16 42.16 42.13 42.13 62,945 -0.04(-0.10%)
Jun 30, 2017 42.18 42.19 42.15 42.18 128,371 +0.02(+0.04%)
Jun 29, 2017 42.15 42.18 42.14 42.16 146,663 -0.04(-0.10%)
Jun 28, 2017 42.19 42.20 42.18 42.20 101,265 +0.03(+0.06%)
Jun 27, 2017 42.19 42.19 42.17 42.18 136,501 -0.05(-0.12%)
Jun 26, 2017 42.21 42.24 42.20 42.23 120,217 +0.03(+0.08%)
Jun 23, 2017 42.20 42.20 42.17 42.19 67,488 -0.01(-0.02%)
Jun 22, 2017 42.19 42.20 42.16 42.20 79,964 +0.03(+0.06%)
Jun 21, 2017 42.14 42.19 42.14 42.18 103,800 -0.03(-0.06%)
Jun 20, 2017 42.14 42.21 42.14 42.20 423,675 +0.02(+0.05%)
Jun 19, 2017 42.17 42.21 42.13 42.18 264,330 -0.02(-0.05%)
Jun 16, 2017 42.19 42.20 42.18 42.20 86,156 +0.01(+0.02%)
Jun 15, 2017 42.17 42.24 42.14 42.19 249,110 -0.02(-0.05%)
Jun 14, 2017 42.24 42.26 42.21 42.22 168,243 +0.03(+0.07%)
Jun 13, 2017 42.15 42.20 42.15 42.19 222,773 +0.02(+0.04%)
Jun 12, 2017 42.15 42.19 42.14 42.17 96,805 +0.00(+0.00%)
Jun 09, 2017 42.15 42.17 42.14 42.17 86,257 -0.02(-0.04%)
Jun 08, 2017 42.19 42.19 42.17 42.19 78,446 +0.00(+0.00%)
Jun 07, 2017 42.21 42.22 42.19 42.19 74,722 -0.04(-0.10%)
Jun 06, 2017 42.23 42.27 42.21 42.23 169,286 +0.02(+0.05%)
Jun 05, 2017 42.21 42.21 42.19 42.21 119,536 -0.05(-0.11%)
Jun 02, 2017 42.23 42.25 42.20 42.25 101,565 +0.09(+0.22%)
Jun 01, 2017 42.15 42.18 42.14 42.16 104,159 -0.03(-0.06%)
May 31, 2017 42.17 42.19 42.15 42.19 94,353 +0.03(+0.07%)
May 30, 2017 42.15 42.17 42.14 42.16 93,229 +0.02(+0.05%)
May 26, 2017 42.14 42.15 42.11 42.14 76,893 -0.01(-0.02%)
May 25, 2017 42.17 42.17 42.11 42.14 128,554 +0.00(+0.00%)
May 24, 2017 42.10 42.14 42.09 42.14 102,925 +0.04(+0.10%)
May 23, 2017 42.14 42.14 42.07 42.10 166,664 -0.03(-0.08%)
May 22, 2017 42.12 42.14 42.12 42.14 82,062 +0.01(+0.02%)
May 19, 2017 42.13 42.14 42.09 42.13 166,072 +0.03(+0.06%)
May 18, 2017 42.13 42.14 42.09 42.10 65,668 -0.07(-0.16%)
May 17, 2017 42.14 42.17 42.11 42.17 92,658 +0.09(+0.22%)
May 16, 2017 42.04 42.09 42.04 42.08 111,706 +0.04(+0.10%)
May 15, 2017 42.03 42.07 42.03 42.04 426,177 -0.02(-0.04%)
May 12, 2017 42.04 42.06 42.02 42.05 51,250 +0.08(+0.18%)
May 11, 2017 41.98 41.99 41.94 41.98 86,705 +0.00(+0.00%)
May 10, 2017 42.00 42.00 41.97 41.98 70,856 +0.02(+0.04%)
May 09, 2017 41.98 41.98 41.94 41.96 95,791 -0.02(-0.05%)
May 08, 2017 42.00 42.00 41.96 41.98 128,023 +0.00(+0.00%)
May 05, 2017 41.99 41.99 41.95 41.98 124,325 -0.03(-0.07%)
May 04, 2017 42.01 42.02 41.99 42.01 110,524 -0.02(-0.05%)
May 03, 2017 42.06 42.06 42.03 42.03 116,143 -0.04(-0.09%)
May 02, 2017 42.03 42.07 42.01 42.07 116,849 +0.05(+0.12%)
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.