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 01, 2017 42.68 42.68 42.68 0 +0.14(+0.32%)
Jul 31, 2017 42.57 42.58 42.54 42.54 97,320 -0.02(-0.04%)
Jul 28, 2017 42.55 42.57 42.51 42.56 92,278 +0.01(+0.02%)
Jul 27, 2017 42.55 42.57 42.53 42.55 75,454 -0.02(-0.04%)
Jul 26, 2017 42.53 42.58 42.48 42.57 119,104 +0.10(+0.24%)
Jul 25, 2017 42.54 42.54 42.47 42.47 129,491 -0.10(-0.24%)
Jul 24, 2017 42.56 42.58 42.52 42.57 1,021,319 +0.02(+0.04%)
Jul 21, 2017 42.54 42.57 42.52 42.55 478,683 +0.05(+0.12%)
Jul 20, 2017 42.49 42.54 42.48 42.50 100,149 +0.02(+0.04%)
Jul 19, 2017 42.53 42.53 42.47 42.48 279,972 -0.03(-0.08%)
Jul 18, 2017 42.52 42.52 42.48 42.52 87,848 +0.03(+0.08%)
Jul 17, 2017 42.48 42.49 42.45 42.48 93,892 +0.00(+0.00%)
Jul 14, 2017 42.50 42.50 42.47 42.48 117,634 +0.03(+0.06%)
Jul 13, 2017 42.43 42.47 42.43 42.46 135,578 -0.01(-0.02%)
Jul 12, 2017 42.47 42.48 42.45 42.47 106,401 +0.06(+0.14%)
Jul 11, 2017 42.37 42.41 42.37 42.41 74,090 +0.02(+0.04%)
Jul 10, 2017 42.37 42.41 42.35 42.39 139,183 +0.02(+0.04%)
Jul 07, 2017 42.41 42.41 42.35 42.37 124,677 +0.00(+0.00%)
Jul 06, 2017 42.37 42.37 42.35 42.37 179,525 +0.00(+0.00%)
Jul 05, 2017 42.37 42.38 42.36 42.37 124,531 -0.01(-0.02%)
Jul 03, 2017 42.41 42.41 42.37 42.38 62,575 -0.04(-0.10%)
Jun 30, 2017 42.43 42.44 42.40 42.43 127,617 +0.02(+0.04%)
Jun 29, 2017 42.40 42.43 42.39 42.41 145,801 -0.04(-0.10%)
Jun 28, 2017 42.44 42.45 42.43 42.45 100,670 +0.03(+0.06%)
Jun 27, 2017 42.44 42.44 42.42 42.43 135,698 -0.05(-0.12%)
Jun 26, 2017 42.46 42.49 42.45 42.48 119,510 +0.03(+0.08%)
Jun 23, 2017 42.45 42.45 42.42 42.44 67,091 -0.01(-0.02%)
Jun 22, 2017 42.44 42.45 42.41 42.45 79,495 +0.03(+0.06%)
Jun 21, 2017 42.39 42.44 42.38 42.43 103,190 -0.03(-0.06%)
Jun 20, 2017 42.39 42.46 42.38 42.45 421,185 +0.02(+0.05%)
Jun 19, 2017 42.42 42.46 42.38 42.43 262,777 -0.02(-0.05%)
Jun 16, 2017 42.44 42.45 42.43 42.45 85,650 +0.01(+0.02%)
Jun 15, 2017 42.42 42.49 42.39 42.44 247,647 -0.02(-0.05%)
Jun 14, 2017 42.49 42.51 42.46 42.46 167,255 +0.03(+0.07%)
Jun 13, 2017 42.40 42.45 42.40 42.44 221,464 +0.02(+0.04%)
Jun 12, 2017 42.40 42.44 42.38 42.42 96,236 +0.00(+0.00%)
Jun 09, 2017 42.40 42.42 42.39 42.42 85,751 -0.02(-0.04%)
Jun 08, 2017 42.44 42.44 42.42 42.44 77,985 +0.00(+0.00%)
Jun 07, 2017 42.46 42.47 42.44 42.44 74,283 -0.04(-0.10%)
Jun 06, 2017 42.48 42.52 42.46 42.48 168,291 +0.02(+0.05%)
Jun 05, 2017 42.46 42.46 42.44 42.46 118,834 -0.05(-0.11%)
Jun 02, 2017 42.48 42.50 42.45 42.50 100,968 +0.09(+0.22%)
Jun 01, 2017 42.40 42.43 42.39 42.41 103,547 -0.03(-0.06%)
May 31, 2017 42.42 42.44 42.40 42.44 93,798 +0.03(+0.07%)
May 30, 2017 42.40 42.42 42.38 42.41 92,681 +0.02(+0.05%)
May 26, 2017 42.39 42.40 42.36 42.38 76,441 -0.01(-0.02%)
May 25, 2017 42.42 42.42 42.36 42.39 127,798 +0.00(+0.00%)
May 24, 2017 42.35 42.39 42.33 42.39 102,320 +0.04(+0.10%)
May 23, 2017 42.38 42.39 42.32 42.35 165,685 -0.03(-0.08%)
May 22, 2017 42.37 42.39 42.37 42.38 81,580 +0.01(+0.02%)
May 19, 2017 42.38 42.39 42.33 42.38 165,096 +0.03(+0.06%)
May 18, 2017 42.38 42.39 42.33 42.35 65,282 -0.07(-0.16%)
May 17, 2017 42.39 42.42 42.36 42.42 92,113 +0.09(+0.22%)
May 16, 2017 42.29 42.33 42.29 42.33 111,050 +0.04(+0.10%)
May 15, 2017 42.28 42.32 42.28 42.28 423,673 -0.02(-0.04%)
May 12, 2017 42.29 42.31 42.27 42.30 50,949 +0.08(+0.18%)
May 11, 2017 42.22 42.24 42.19 42.22 86,196 +0.00(+0.00%)
May 10, 2017 42.25 42.25 42.22 42.22 70,440 +0.02(+0.04%)
May 09, 2017 42.22 42.22 42.19 42.21 95,228 -0.02(-0.05%)
May 08, 2017 42.25 42.25 42.21 42.23 127,270 +0.00(+0.00%)
May 05, 2017 42.24 42.24 42.20 42.23 123,595 -0.03(-0.07%)
May 04, 2017 42.26 42.27 42.23 42.26 109,875 -0.02(-0.05%)
May 03, 2017 42.31 42.31 42.28 42.28 115,461 -0.04(-0.09%)
May 02, 2017 42.28 42.32 42.26 42.32 116,162 +0.05(+0.12%)
May 01, 2017 42.28 42.30 42.23 42.27 156,945 -0.04(-0.08%)
Apr 28, 2017 42.27 42.30 42.23 42.30 109,442 +0.01(+0.03%)
Apr 27, 2017 42.25 42.29 42.25 42.29 69,638 +0.02(+0.05%)
Apr 26, 2017 42.24 42.27 42.23 42.27 101,994 +0.03(+0.06%)
Apr 25, 2017 42.25 42.28 42.23 42.24 118,367 -0.03(-0.08%)
Apr 24, 2017 42.26 42.29 42.25 42.28 189,060 -0.03(-0.06%)
Apr 21, 2017 42.31 42.32 42.27 42.30 80,361 +0.03(+0.08%)
Apr 20, 2017 42.29 42.30 42.27 42.27 84,209 -0.03(-0.06%)
Apr 19, 2017 42.32 42.33 42.29 42.29 92,524 +0.00(+0.00%)
Apr 18, 2017 42.31 42.34 42.29 42.29 192,165 +0.02(+0.05%)
Apr 17, 2017 42.29 42.29 42.27 42.27 61,977 +0.00(+0.01%)
Apr 13, 2017 42.27 42.29 42.23 42.27 75,091 +0.03(+0.06%)
Apr 12, 2017 42.22 42.24 42.18 42.24 126,401 +0.06(+0.14%)
Apr 11, 2017 42.18 42.21 42.16 42.18 249,209 +0.05(+0.13%)
Apr 10, 2017 42.13 42.15 42.11 42.13 82,150 -0.02(-0.04%)
Apr 07, 2017 42.18 42.19 42.14 42.15 93,290 -0.03(-0.07%)
Apr 06, 2017 42.18 42.18 42.13 42.18 81,472 +0.04(+0.10%)
Apr 05, 2017 42.16 42.18 42.11 42.13 193,219 -0.03(-0.06%)
Apr 04, 2017 42.15 42.21 42.12 42.16 748,604 -0.01(-0.02%)
Apr 03, 2017 42.16 42.17 42.10 42.17 150,686 +0.08(+0.19%)
Mar 31, 2017 42.10 42.10 42.07 42.09 82,443 +0.01(+0.02%)
Mar 30, 2017 42.08 42.09 42.05 42.08 137,138 +0.01(+0.02%)
Mar 29, 2017 42.07 42.09 42.05 42.07 104,761 +0.06(+0.14%)
Mar 28, 2017 42.09 42.09 42.01 42.01 72,043 -0.06(-0.14%)
Mar 27, 2017 42.09 42.09 42.05 42.07 108,810 +0.03(+0.06%)
Mar 24, 2017 42.05 42.06 42.03 42.05 124,316 +0.00(+0.00%)
Mar 23, 2017 42.05 42.05 42.03 42.05 213,769 +0.03(+0.06%)
Mar 22, 2017 42.04 42.04 42.01 42.02 97,742 +0.01(+0.02%)
Mar 21, 2017 42.00 42.02 41.98 42.01 86,945 +0.03(+0.08%)
Mar 20, 2017 41.97 41.99 41.95 41.98 125,176 +0.01(+0.02%)
Mar 17, 2017 41.96 41.98 41.94 41.97 104,220 +0.02(+0.05%)
Mar 16, 2017 41.95 41.96 41.94 41.95 116,649 -0.00(-0.01%)
Mar 15, 2017 41.85 41.95 41.79 41.95 249,489 +0.12(+0.28%)
Mar 14, 2017 41.84 41.85 41.82 41.84 114,311 -0.02(-0.04%)
Mar 13, 2017 41.86 41.87 41.83 41.85 130,953 -0.02(-0.04%)
Mar 10, 2017 41.89 41.89 41.85 41.87 113,654 +0.02(+0.04%)
Mar 09, 2017 41.86 41.87 41.82 41.85 134,838 -0.04(-0.09%)
Mar 08, 2017 41.89 41.90 41.85 41.89 166,771 -0.05(-0.11%)
Mar 07, 2017 41.96 41.97 41.91 41.94 203,711 -0.02(-0.04%)
Mar 06, 2017 41.99 41.99 41.95 41.95 114,521 -0.03(-0.08%)
Mar 03, 2017 41.97 41.99 41.94 41.99 170,633 +0.01(+0.02%)
Mar 02, 2017 41.99 41.99 41.94 41.98 283,959 -0.04(-0.10%)
Mar 01, 2017 42.00 42.03 41.99 42.02 236,547 -0.07(-0.17%)
Feb 28, 2017 42.13 42.13 42.08 42.09 173,559 -0.03(-0.06%)
Feb 27, 2017 42.15 42.17 42.07 42.12 155,795 -0.04(-0.10%)
Feb 24, 2017 42.15 42.17 42.12 42.16 127,721 +0.04(+0.10%)
Feb 23, 2017 42.13 42.13 42.09 42.12 156,051 +0.06(+0.14%)
Feb 22, 2017 42.09 42.10 42.01 42.06 123,342 +0.01(+0.02%)
Feb 21, 2017 42.05 42.07 41.99 42.05 231,058 +0.00(+0.00%)
Feb 17, 2017 42.05 42.05 42.05 0 +0.03(+0.08%)
Feb 16, 2017 41.99 42.02 41.97 42.02 105,870 +0.05(+0.12%)
Feb 15, 2017 41.96 41.97 41.93 41.97 211,693 -0.03(-0.06%)
Feb 14, 2017 42.08 42.08 41.97 41.99 179,695 -0.06(-0.14%)
Feb 13, 2017 42.07 42.07 42.02 42.05 168,714 +0.00(+0.00%)
Feb 10, 2017 42.07 42.08 42.00 42.05 667,813 -0.02(-0.04%)
Feb 09, 2017 42.13 42.13 42.02 42.07 152,812 -0.03(-0.06%)
Feb 08, 2017 42.02 42.14 42.02 42.09 202,266 +0.07(+0.16%)
Feb 07, 2017 42.05 42.08 42.02 42.02 133,877 -0.04(-0.10%)
Feb 06, 2017 42.04 42.08 42.01 42.07 141,521 +0.08(+0.18%)
Feb 03, 2017 42.02 42.04 41.97 41.99 152,381 +0.01(+0.02%)
Feb 02, 2017 42.00 42.02 41.94 41.98 180,872 +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.