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, 2016 41.80 41.82 41.77 41.80 59,558 -0.01(-0.02%)
Aug 30, 2016 41.79 41.81 41.76 41.80 71,708 +0.02(+0.04%)
Aug 29, 2016 41.77 41.81 41.76 41.79 66,920 -0.01(-0.02%)
Aug 26, 2016 41.85 41.86 41.75 41.80 94,854 -0.05(-0.12%)
Aug 25, 2016 41.85 41.86 41.83 41.85 43,566 -0.01(-0.02%)
Aug 24, 2016 41.81 41.87 41.81 41.85 51,172 +0.00(+0.01%)
Aug 23, 2016 41.86 41.88 41.85 41.85 65,138 -0.00(-0.01%)
Aug 22, 2016 41.85 41.88 41.83 41.85 78,473 +0.01(+0.01%)
Aug 19, 2016 41.86 41.86 41.81 41.85 56,884 -0.04(-0.09%)
Aug 18, 2016 41.89 41.91 41.79 41.89 115,544 -0.01(-0.02%)
Aug 17, 2016 41.86 41.89 41.81 41.89 102,518 +0.06(+0.14%)
Aug 16, 2016 41.87 41.87 41.79 41.84 78,207 -0.06(-0.14%)
Aug 15, 2016 41.85 41.90 41.84 41.89 65,331 +0.02(+0.04%)
Aug 12, 2016 41.89 41.93 41.84 41.88 70,122 +0.03(+0.07%)
Aug 11, 2016 41.91 41.91 41.80 41.85 153,235 -0.02(-0.05%)
Aug 10, 2016 41.89 41.92 41.80 41.87 97,107 +0.02(+0.04%)
Aug 09, 2016 41.84 41.88 41.77 41.85 104,823 +0.07(+0.16%)
Aug 08, 2016 41.80 41.82 41.75 41.79 248,086 -0.01(-0.02%)
Aug 05, 2016 41.80 41.82 41.75 41.80 44,003 +0.00(+0.00%)
Aug 04, 2016 41.75 41.86 41.73 41.80 150,457 +0.02(+0.04%)
Aug 03, 2016 41.85 41.86 41.74 41.78 259,155 -0.07(-0.16%)
Aug 02, 2016 41.84 41.85 41.78 41.85 43,629 +0.01(+0.02%)
Aug 01, 2016 41.87 41.89 41.74 41.84 68,702 -0.06(-0.15%)
Jul 29, 2016 41.74 41.90 41.74 41.90 78,762 +0.08(+0.20%)
Jul 28, 2016 41.74 41.85 41.74 41.82 98,759 -0.02(-0.04%)
Jul 27, 2016 41.71 42.07 41.71 41.83 63,275 +0.04(+0.10%)
Jul 26, 2016 41.73 42.00 41.68 41.79 134,412 +0.06(+0.14%)
Jul 25, 2016 41.73 41.73 41.67 41.73 76,537 +0.02(+0.04%)
Jul 22, 2016 41.71 41.76 41.68 41.72 195,078 +0.01(+0.03%)
Jul 21, 2016 41.73 41.73 41.64 41.70 2,666,370 +0.01(+0.02%)
Jul 20, 2016 41.68 41.75 41.68 41.70 177,916 -0.04(-0.10%)
Jul 19, 2016 41.68 41.76 41.68 41.74 119,432 -0.00(-0.00%)
Jul 18, 2016 41.75 41.75 41.71 41.74 76,500 +0.02(+0.05%)
Jul 15, 2016 41.72 41.73 41.68 41.72 86,797 +0.02(+0.05%)
Jul 14, 2016 41.75 41.76 41.68 41.70 69,745 -0.07(-0.18%)
Jul 13, 2016 41.78 41.78 41.73 41.77 218,939 +0.02(+0.05%)
Jul 12, 2016 41.73 41.77 41.73 41.75 72,361 -0.05(-0.11%)
Jul 11, 2016 41.81 41.81 41.76 41.80 108,295 -0.02(-0.06%)
Jul 08, 2016 41.80 41.82 41.76 41.82 126,733 +0.01(+0.03%)
Jul 07, 2016 41.78 41.81 41.75 41.81 120,385 +0.00(+0.01%)
Jul 06, 2016 41.77 41.81 41.72 41.80 81,124 +0.08(+0.20%)
Jul 05, 2016 41.72 41.80 41.72 41.72 58,329 -0.01(-0.03%)
Jul 01, 2016 41.81 41.73 41.73 41.73 311,057 -0.06(-0.13%)
Jun 30, 2016 41.73 41.79 41.71 41.79 64,213 +0.07(+0.16%)
Jun 29, 2016 41.71 41.75 41.70 41.72 58,828 +0.04(+0.10%)
Jun 28, 2016 41.69 41.69 41.64 41.68 95,659 +0.01(+0.02%)
Jun 27, 2016 41.69 41.71 41.63 41.67 131,076 +0.03(+0.07%)
Jun 24, 2016 41.66 41.67 41.60 41.64 211,931 +0.09(+0.21%)
Jun 23, 2016 41.55 41.61 41.55 41.56 145,184 -0.03(-0.07%)
Jun 22, 2016 41.57 41.61 41.56 41.59 127,538 +0.02(+0.05%)
Jun 21, 2016 41.59 41.62 41.56 41.57 74,418 -0.03(-0.07%)
Jun 20, 2016 41.60 41.61 41.56 41.60 64,614 -0.00(-0.01%)
Jun 17, 2016 41.62 41.62 41.56 41.60 59,207 -0.04(-0.09%)
Jun 16, 2016 41.66 41.66 41.57 41.64 90,130 +0.07(+0.17%)
Jun 15, 2016 41.61 41.72 41.55 41.57 58,446 -0.03(-0.08%)
Jun 14, 2016 41.57 41.63 41.54 41.60 79,347 +0.03(+0.07%)
Jun 13, 2016 41.57 41.64 41.54 41.57 71,716 -0.02(-0.04%)
Jun 10, 2016 41.53 41.62 41.53 41.59 122,150 +0.00(+0.01%)
Jun 09, 2016 41.58 41.60 41.49 41.58 79,189 +0.05(+0.11%)
Jun 08, 2016 41.54 41.57 41.48 41.54 55,950 +0.07(+0.16%)
Jun 07, 2016 41.54 41.55 41.46 41.47 119,518 +0.00(+0.00%)
Jun 06, 2016 41.51 41.55 41.44 41.47 73,252 -0.02(-0.05%)
Jun 03, 2016 41.41 41.53 41.41 41.49 111,748 +0.13(+0.32%)
Jun 02, 2016 41.25 41.40 41.25 41.36 118,888 -0.04(-0.09%)
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.