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 (%)
Aug 31, 2015 40.65 40.67 40.62 40.63 175,421 -0.03(-0.07%)
Aug 28, 2015 40.65 40.70 40.64 40.66 109,913 -0.01(-0.03%)
Aug 27, 2015 40.64 40.67 40.57 40.67 44,657 +0.10(+0.24%)
Aug 26, 2015 40.64 40.71 40.57 40.57 73,022 -0.02(-0.06%)
Aug 25, 2015 40.56 40.72 40.56 40.60 246,274 -0.04(-0.10%)
Aug 24, 2015 40.69 40.80 40.62 40.64 100,253 +0.00(+0.01%)
Aug 21, 2015 40.62 40.68 40.56 40.63 88,814 +0.00(+0.00%)
Aug 20, 2015 40.72 40.72 40.60 40.63 62,391 -0.03(-0.08%)
Aug 19, 2015 40.58 40.67 40.56 40.67 30,155 +0.05(+0.13%)
Aug 18, 2015 40.56 40.61 40.56 40.61 28,397 -0.01(-0.02%)
Aug 17, 2015 40.62 40.63 40.57 40.62 83,937 +0.03(+0.07%)
Aug 14, 2015 40.55 40.60 40.55 40.59 73,020 +0.03(+0.08%)
Aug 13, 2015 40.65 40.66 40.55 40.56 53,163 -0.05(-0.13%)
Aug 12, 2015 40.62 40.71 40.61 40.61 23,185 -0.02(-0.06%)
Aug 11, 2015 40.66 40.67 40.60 40.64 51,841 +0.03(+0.08%)
Aug 10, 2015 40.55 40.65 40.55 40.60 42,384 -0.01(-0.03%)
Aug 07, 2015 40.62 40.64 40.56 40.62 44,393 -0.02(-0.05%)
Aug 06, 2015 40.64 40.65 40.60 40.64 49,304 +0.01(+0.02%)
Aug 05, 2015 40.56 40.64 40.56 40.63 84,824 -0.05(-0.13%)
Aug 04, 2015 40.71 40.71 40.65 40.69 47,246 -0.02(-0.06%)
Aug 03, 2015 40.63 40.74 40.63 40.71 64,561 +0.03(+0.08%)
Jul 31, 2015 40.64 40.69 40.63 40.68 27,570 +0.04(+0.11%)
Jul 30, 2015 40.55 40.65 40.54 40.63 26,971 +0.06(+0.14%)
Jul 29, 2015 40.65 40.66 40.56 40.58 36,876 -0.09(-0.22%)
Jul 28, 2015 40.66 40.67 40.58 40.66 134,302 +0.00(+0.00%)
Jul 27, 2015 40.64 40.68 40.52 40.66 66,600 +0.06(+0.16%)
Jul 24, 2015 40.58 40.60 40.57 40.60 16,559 +0.03(+0.07%)
Jul 23, 2015 40.56 40.60 40.53 40.57 46,814 -0.02(-0.06%)
Jul 22, 2015 40.61 40.61 40.58 40.60 31,434 -0.02(-0.04%)
Jul 21, 2015 40.58 40.62 40.55 40.61 101,669 +0.04(+0.09%)
Jul 20, 2015 40.58 40.58 40.54 40.58 39,762 -0.04(-0.11%)
Jul 17, 2015 40.61 40.62 40.58 40.62 65,193 -0.01(-0.02%)
Jul 16, 2015 40.62 40.63 40.60 40.63 30,052 -0.01(-0.03%)
Jul 15, 2015 40.61 40.66 40.59 40.64 51,643 +0.05(+0.13%)
Jul 14, 2015 40.58 40.64 40.56 40.59 60,111 +0.00(+0.00%)
Jul 13, 2015 40.55 40.60 40.54 40.59 82,712 -0.01(-0.03%)
Jul 10, 2015 40.59 40.64 40.55 40.60 62,810 -0.01(-0.02%)
Jul 09, 2015 40.61 40.66 40.60 40.61 38,530 -0.12(-0.30%)
Jul 08, 2015 40.64 40.74 40.64 40.73 29,704 +0.03(+0.07%)
Jul 07, 2015 40.66 40.71 40.66 40.70 31,948 +0.07(+0.18%)
Jul 06, 2015 40.63 40.69 40.60 40.63 55,655 -0.01(-0.02%)
Jul 02, 2015 40.60 40.64 40.64 40.64 43,453 +0.05(+0.12%)
Jul 01, 2015 40.59 40.60 40.53 40.59 276,694 -0.00(-0.01%)
Jun 30, 2015 40.55 40.63 40.55 40.59 87,009 +0.03(+0.06%)
Jun 29, 2015 40.53 40.62 40.52 40.57 33,442 +0.04(+0.10%)
Jun 26, 2015 40.55 40.56 40.53 40.53 22,794 -0.04(-0.09%)
Jun 25, 2015 40.59 40.60 40.53 40.56 46,345 -0.04(-0.11%)
Jun 24, 2015 40.60 40.61 40.54 40.61 32,295 -0.00(-0.01%)
Jun 23, 2015 40.54 40.61 40.52 40.61 36,097 +0.02(+0.04%)
Jun 22, 2015 40.63 40.63 40.59 40.59 22,890 -0.05(-0.13%)
Jun 19, 2015 40.60 40.67 40.60 40.65 100,678 +0.05(+0.12%)
Jun 18, 2015 40.61 40.61 40.57 40.60 16,082 +0.03(+0.07%)
Jun 17, 2015 40.56 40.57 40.47 40.57 24,169 +0.02(+0.05%)
Jun 16, 2015 40.54 40.58 40.52 40.55 28,060 -0.01(-0.02%)
Jun 15, 2015 40.57 40.58 40.53 40.56 28,386 +0.03(+0.07%)
Jun 12, 2015 40.52 40.55 40.48 40.53 61,614 +0.00(+0.01%)
Jun 11, 2015 40.46 40.54 40.45 40.53 237,376 +0.05(+0.13%)
Jun 10, 2015 40.48 40.49 40.45 40.47 42,078 -0.07(-0.17%)
Jun 09, 2015 40.55 40.55 40.49 40.54 71,231 -0.03(-0.07%)
Jun 08, 2015 40.52 40.57 40.52 40.57 37,732 +0.07(+0.17%)
Jun 05, 2015 40.51 40.54 40.50 40.50 19,971 -0.10(-0.25%)
Jun 04, 2015 40.59 40.61 40.57 40.60 27,180 +0.01(+0.02%)
Jun 03, 2015 40.57 40.61 40.57 40.59 60,227 -0.00(-0.01%)
Jun 02, 2015 40.68 40.68 40.59 40.60 25,113 -0.10(-0.24%)
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.