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 (%)
Apr 30, 2013 40.85 40.85 40.85 40.85 4,190 +0.03(+0.08%)
Apr 29, 2013 40.82 40.82 40.79 40.82 9,211 +0.00(+0.01%)
Apr 26, 2013 40.74 40.82 40.76 40.82 8,077 +0.06(+0.15%)
Apr 25, 2013 40.77 40.77 40.73 40.76 5,829 -0.00(-0.01%)
Apr 24, 2013 41.13 41.13 40.75 40.76 11,572 +0.00(+0.01%)
Apr 23, 2013 40.76 40.76 40.73 40.76 2,583 +0.00(+0.01%)
Apr 22, 2013 40.73 40.75 40.73 40.75 1,893 +0.01(+0.02%)
Apr 19, 2013 40.75 40.75 40.74 40.74 14,308 +0.00(+0.00%)
Apr 18, 2013 40.75 40.75 40.74 40.74 13,108 +0.00(+0.01%)
Apr 17, 2013 40.73 40.74 40.73 40.74 52,845 +0.00(+0.01%)
Apr 16, 2013 40.73 40.74 40.73 40.74 2,893 +0.00(+0.00%)
Apr 15, 2013 40.73 40.74 40.68 40.74 11,624 +0.01(+0.02%)
Apr 12, 2013 40.73 40.73 40.73 40.73 2,834 +0.01(+0.03%)
Apr 11, 2013 40.71 40.72 40.70 40.72 17,910 +0.00(+0.01%)
Apr 10, 2013 40.71 40.71 40.70 40.71 4,205 +0.07(+0.17%)
Apr 09, 2013 40.73 40.76 40.64 40.64 24,279 -0.08(-0.21%)
Apr 08, 2013 40.72 40.73 40.70 40.73 11,880 -0.00(-0.01%)
Apr 05, 2013 40.72 40.73 40.72 40.73 2,740 +0.00(+0.01%)
Apr 04, 2013 40.72 40.75 40.71 40.73 10,692 +0.02(+0.06%)
Apr 03, 2013 40.68 40.70 40.68 40.70 5,380 +0.03(+0.08%)
Apr 02, 2013 40.67 40.67 40.66 40.67 11,028 +0.04(+0.09%)
Apr 01, 2013 40.66 40.68 40.63 40.63 6,790 -0.06(-0.14%)
Mar 28, 2013 40.67 40.69 40.67 40.69 1,368 +0.00(+0.01%)
Mar 27, 2013 40.68 40.69 40.68 40.69 4,195 +0.02(+0.05%)
Mar 26, 2013 40.63 40.69 40.63 40.67 35,830 +0.02(+0.04%)
Mar 25, 2013 40.64 40.65 40.64 40.65 3,224 +0.01(+0.04%)
Mar 22, 2013 40.75 40.75 40.62 40.64 5,546 -0.01(-0.02%)
Mar 21, 2013 40.65 40.65 40.65 40.65 3,943 -0.01(-0.02%)
Mar 20, 2013 40.63 40.65 40.59 40.65 2,723 -0.01(-0.03%)
Mar 19, 2013 40.65 40.67 40.65 40.66 13,921 +0.02(+0.05%)
Mar 18, 2013 40.64 40.65 40.61 40.64 17,907 +0.07(+0.18%)
Mar 15, 2013 40.50 40.64 40.50 40.57 10,954 -0.02(-0.06%)
Mar 14, 2013 40.59 40.59 40.59 40.59 2,464 +0.00(+0.00%)
Mar 13, 2013 40.59 40.60 40.58 40.59 12,250 -0.01(-0.03%)
Mar 12, 2013 40.55 40.61 40.55 40.61 4,069 +0.02(+0.06%)
Mar 11, 2013 40.59 40.59 40.58 40.58 2,516 -0.00(-0.01%)
Mar 08, 2013 40.49 40.60 40.47 40.59 18,141 -0.04(-0.09%)
Mar 07, 2013 40.62 40.62 40.62 40.62 517 -0.02(-0.05%)
Mar 06, 2013 40.64 40.65 40.63 40.64 8,508 -0.02(-0.04%)
Mar 05, 2013 40.66 40.66 40.65 40.66 7,039 +0.00(+0.00%)
Mar 04, 2013 40.59 40.67 40.59 40.66 4,375 -0.01(-0.02%)
Mar 01, 2013 40.67 40.67 40.66 40.67 13,145 -0.00(-0.01%)
Feb 28, 2013 40.57 40.67 40.56 40.67 49,789 -0.04(-0.10%)
Feb 27, 2013 40.71 40.71 40.71 40.71 813 +0.06(+0.16%)
Feb 26, 2013 40.70 40.71 40.23 40.65 42,206 -0.00(-0.01%)
Feb 22, 2013 40.63 40.65 40.62 40.65 103,593 +0.03(+0.07%)
Feb 21, 2013 40.57 40.62 40.57 40.62 574 +0.08(+0.19%)
Feb 20, 2013 40.58 40.60 40.54 40.55 18,109 +0.01(+0.02%)
Feb 19, 2013 40.55 40.58 40.54 40.54 6,559 -0.06(-0.14%)
Feb 14, 2013 40.58 40.59 40.59 40.59 16,761 +0.03(+0.08%)
Feb 13, 2013 40.52 40.57 40.52 40.56 8,121 -0.02(-0.06%)
Feb 12, 2013 40.54 40.59 40.53 40.59 4,540 -0.01(-0.03%)
Feb 11, 2013 40.60 40.60 40.60 40.60 246 +0.03(+0.06%)
Feb 08, 2013 40.60 40.60 40.56 40.57 6,270 -0.04(-0.10%)
Feb 07, 2013 40.60 40.61 40.59 40.61 2,957 +0.03(+0.08%)
Feb 06, 2013 40.59 40.59 40.58 40.58 1,222 +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.