1-5 Year USD Bond Ishares Core ETF (NY: ISTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		42.56	42.56	42.56	0	+0.14(+0.32%)
Jul 31, 2017	42.45	42.45	42.42	42.42	97,604	-0.02(-0.04%)
Jul 28, 2017	42.43	42.45	42.39	42.44	92,547	+0.01(+0.02%)
Jul 27, 2017	42.43	42.45	42.40	42.43	75,674	-0.02(-0.04%)
Jul 26, 2017	42.40	42.45	42.36	42.45	119,451	+0.10(+0.24%)
Jul 25, 2017	42.42	42.42	42.34	42.34	129,869	-0.10(-0.24%)
Jul 24, 2017	42.44	42.46	42.40	42.45	1,024,297	+0.02(+0.04%)
Jul 21, 2017	42.42	42.45	42.40	42.43	480,078	+0.05(+0.12%)
Jul 20, 2017	42.37	42.42	42.36	42.38	100,441	+0.02(+0.04%)
Jul 19, 2017	42.40	42.40	42.34	42.36	280,788	-0.03(-0.08%)
Jul 18, 2017	42.40	42.40	42.36	42.40	88,104	+0.03(+0.08%)
Jul 17, 2017	42.36	42.37	42.33	42.36	94,166	+0.00(+0.00%)
Jul 14, 2017	42.38	42.38	42.35	42.36	117,977	+0.03(+0.06%)
Jul 13, 2017	42.30	42.34	42.30	42.34	135,973	-0.01(-0.02%)
Jul 12, 2017	42.34	42.35	42.33	42.34	106,711	+0.06(+0.14%)
Jul 11, 2017	42.25	42.29	42.24	42.29	74,306	+0.02(+0.04%)
Jul 10, 2017	42.25	42.29	42.23	42.27	139,589	+0.02(+0.04%)
Jul 07, 2017	42.29	42.29	42.23	42.25	125,041	+0.00(+0.00%)
Jul 06, 2017	42.24	42.25	42.23	42.25	180,048	+0.00(+0.00%)
Jul 05, 2017	42.24	42.26	42.23	42.25	124,894	-0.01(-0.02%)
Jul 03, 2017	42.29	42.29	42.25	42.26	62,757	-0.04(-0.10%)
Jun 30, 2017	42.30	42.31	42.28	42.30	127,989	+0.02(+0.04%)
Jun 29, 2017	42.28	42.30	42.27	42.29	146,226	-0.04(-0.10%)
Jun 28, 2017	42.32	42.33	42.30	42.33	100,963	+0.03(+0.06%)
Jun 27, 2017	42.31	42.32	42.29	42.30	136,094	-0.05(-0.12%)
Jun 26, 2017	42.34	42.36	42.33	42.35	119,859	+0.03(+0.08%)
Jun 23, 2017	42.33	42.33	42.29	42.32	67,287	-0.01(-0.02%)
Jun 22, 2017	42.32	42.33	42.29	42.33	79,726	+0.03(+0.06%)
Jun 21, 2017	42.27	42.31	42.26	42.30	103,491	-0.03(-0.06%)
Jun 20, 2017	42.27	42.34	42.26	42.33	422,413	+0.02(+0.05%)
Jun 19, 2017	42.29	42.34	42.25	42.31	263,543	-0.02(-0.05%)
Jun 16, 2017	42.31	42.33	42.30	42.33	85,900	+0.01(+0.02%)
Jun 15, 2017	42.29	42.36	42.27	42.32	248,369	-0.02(-0.05%)
Jun 14, 2017	42.37	42.39	42.34	42.34	167,742	+0.03(+0.07%)
Jun 13, 2017	42.28	42.33	42.27	42.31	222,109	+0.02(+0.04%)
Jun 12, 2017	42.28	42.31	42.26	42.29	96,516	+0.00(+0.00%)
Jun 09, 2017	42.28	42.29	42.27	42.29	86,001	-0.02(-0.04%)
Jun 08, 2017	42.31	42.31	42.29	42.31	78,213	+0.00(+0.00%)
Jun 07, 2017	42.34	42.35	42.31	42.31	74,500	-0.04(-0.10%)
Jun 06, 2017	42.35	42.40	42.34	42.35	168,782	+0.02(+0.05%)
Jun 05, 2017	42.34	42.34	42.31	42.33	119,180	-0.05(-0.11%)
Jun 02, 2017	42.35	42.38	42.33	42.38	101,263	+0.09(+0.22%)
Jun 01, 2017	42.28	42.30	42.27	42.29	103,849	-0.03(-0.06%)
May 31, 2017	42.30	42.31	42.28	42.31	94,072	+0.03(+0.07%)
May 30, 2017	42.28	42.30	42.26	42.28	92,952	+0.02(+0.05%)
May 26, 2017	42.27	42.28	42.24	42.26	76,664	-0.01(-0.02%)
May 25, 2017	42.30	42.30	42.24	42.27	128,171	+0.00(+0.00%)
May 24, 2017	42.23	42.27	42.21	42.27	102,619	+0.04(+0.10%)
May 23, 2017	42.26	42.27	42.19	42.23	166,168	-0.03(-0.08%)
May 22, 2017	42.24	42.27	42.24	42.26	81,817	+0.01(+0.02%)
May 19, 2017	42.25	42.26	42.21	42.25	165,578	+0.03(+0.06%)
May 18, 2017	42.25	42.27	42.21	42.23	65,472	-0.07(-0.16%)
May 17, 2017	42.27	42.30	42.24	42.30	92,382	+0.09(+0.22%)
May 16, 2017	42.17	42.21	42.17	42.20	111,374	+0.04(+0.10%)
May 15, 2017	42.15	42.19	42.15	42.16	424,908	-0.02(-0.04%)
May 12, 2017	42.17	42.18	42.14	42.18	51,097	+0.08(+0.18%)
May 11, 2017	42.10	42.12	42.07	42.10	86,447	+0.00(+0.00%)
May 10, 2017	42.13	42.13	42.10	42.10	70,645	+0.02(+0.04%)
May 09, 2017	42.10	42.10	42.07	42.09	95,506	-0.02(-0.05%)
May 08, 2017	42.13	42.13	42.09	42.11	127,641	+0.00(+0.00%)
May 05, 2017	42.12	42.12	42.08	42.11	123,955	-0.03(-0.07%)
May 04, 2017	42.14	42.14	42.11	42.14	110,195	-0.02(-0.05%)
May 03, 2017	42.19	42.19	42.16	42.16	115,798	-0.04(-0.09%)
May 02, 2017	42.15	42.19	42.14	42.19	116,501	+0.05(+0.12%)
May 01, 2017	42.16	42.18	42.11	42.14	157,402	-0.04(-0.08%)
Apr 28, 2017	42.15	42.18	42.11	42.18	109,761	+0.01(+0.03%)
Apr 27, 2017	42.13	42.17	42.12	42.17	69,841	+0.02(+0.05%)
Apr 26, 2017	42.12	42.15	42.10	42.15	102,292	+0.03(+0.06%)
Apr 25, 2017	42.13	42.15	42.10	42.12	118,712	-0.03(-0.08%)
Apr 24, 2017	42.14	42.16	42.13	42.15	189,611	-0.03(-0.06%)
Apr 21, 2017	42.19	42.20	42.15	42.18	80,596	+0.03(+0.08%)
Apr 20, 2017	42.17	42.18	42.15	42.15	84,455	-0.03(-0.06%)
Apr 19, 2017	42.20	42.20	42.16	42.17	92,794	+0.00(+0.00%)
Apr 18, 2017	42.19	42.21	42.16	42.17	192,725	+0.02(+0.05%)
Apr 17, 2017	42.16	42.17	42.15	42.15	62,158	+0.00(+0.01%)
Apr 13, 2017	42.15	42.17	42.10	42.15	75,310	+0.03(+0.06%)
Apr 12, 2017	42.10	42.12	42.05	42.12	126,769	+0.06(+0.14%)
Apr 11, 2017	42.06	42.09	42.04	42.06	249,936	+0.05(+0.13%)
Apr 10, 2017	42.01	42.03	41.99	42.01	82,390	-0.02(-0.04%)
Apr 07, 2017	42.06	42.07	42.02	42.02	93,562	-0.03(-0.07%)
Apr 06, 2017	42.05	42.05	42.01	42.05	81,709	+0.04(+0.10%)
Apr 05, 2017	42.04	42.05	41.99	42.01	193,783	-0.03(-0.06%)
Apr 04, 2017	42.03	42.09	41.99	42.04	750,787	-0.01(-0.02%)
Apr 03, 2017	42.04	42.05	41.98	42.05	151,125	+0.08(+0.19%)
Mar 31, 2017	41.98	41.98	41.95	41.96	82,683	+0.01(+0.02%)
Mar 30, 2017	41.96	41.96	41.92	41.96	137,538	+0.01(+0.02%)
Mar 29, 2017	41.95	41.96	41.92	41.95	105,067	+0.06(+0.14%)
Mar 28, 2017	41.96	41.96	41.89	41.89	72,253	-0.06(-0.14%)
Mar 27, 2017	41.96	41.96	41.93	41.95	109,127	+0.03(+0.06%)
Mar 24, 2017	41.93	41.94	41.91	41.92	124,679	+0.00(+0.00%)
Mar 23, 2017	41.92	41.93	41.91	41.92	214,393	+0.03(+0.06%)
Mar 22, 2017	41.91	41.91	41.89	41.90	98,027	+0.01(+0.02%)
Mar 21, 2017	41.88	41.90	41.86	41.89	87,198	+0.03(+0.08%)
Mar 20, 2017	41.85	41.86	41.83	41.86	125,541	+0.01(+0.02%)
Mar 17, 2017	41.84	41.86	41.81	41.85	104,524	+0.02(+0.05%)
Mar 16, 2017	41.83	41.84	41.81	41.83	116,990	-0.00(-0.01%)
Mar 15, 2017	41.73	41.83	41.67	41.83	250,217	+0.12(+0.28%)
Mar 14, 2017	41.72	41.73	41.70	41.71	114,644	-0.02(-0.04%)
Mar 13, 2017	41.74	41.75	41.71	41.73	131,335	-0.02(-0.04%)
Mar 10, 2017	41.76	41.76	41.73	41.75	113,986	+0.02(+0.04%)
Mar 09, 2017	41.74	41.74	41.70	41.73	135,231	-0.04(-0.09%)
Mar 08, 2017	41.76	41.78	41.73	41.77	167,257	-0.05(-0.11%)
Mar 07, 2017	41.84	41.85	41.79	41.81	204,305	-0.02(-0.04%)
Mar 06, 2017	41.87	41.87	41.83	41.83	114,855	-0.03(-0.08%)
Mar 03, 2017	41.85	41.87	41.82	41.86	171,130	+0.01(+0.02%)
Mar 02, 2017	41.87	41.87	41.82	41.86	284,787	-0.04(-0.10%)
Mar 01, 2017	41.88	41.91	41.86	41.90	237,237	-0.07(-0.17%)
Feb 28, 2017	42.00	42.00	41.96	41.97	174,065	-0.03(-0.06%)
Feb 27, 2017	42.03	42.05	41.95	41.99	156,249	-0.04(-0.10%)
Feb 24, 2017	42.03	42.04	41.99	42.04	128,093	+0.04(+0.10%)
Feb 23, 2017	42.00	42.01	41.97	41.99	156,506	+0.06(+0.14%)
Feb 22, 2017	41.97	41.98	41.89	41.94	123,701	+0.01(+0.02%)
Feb 21, 2017	41.93	41.94	41.87	41.93	231,732	+0.00(+0.00%)
Feb 17, 2017		41.93	41.93	41.93	0	+0.03(+0.08%)
Feb 16, 2017	41.87	41.90	41.84	41.89	106,178	+0.05(+0.12%)
Feb 15, 2017	41.84	41.85	41.81	41.84	212,310	-0.03(-0.06%)
Feb 14, 2017	41.96	41.96	41.85	41.87	180,219	-0.06(-0.14%)
Feb 13, 2017	41.95	41.95	41.89	41.93	169,206	+0.00(+0.00%)
Feb 10, 2017	41.94	41.96	41.88	41.93	669,760	-0.02(-0.04%)
Feb 09, 2017	42.00	42.01	41.90	41.94	153,257	-0.03(-0.06%)
Feb 08, 2017	41.89	42.02	41.89	41.97	202,856	+0.07(+0.16%)
Feb 07, 2017	41.93	41.96	41.90	41.90	134,267	-0.04(-0.10%)
Feb 06, 2017	41.92	41.96	41.89	41.94	141,934	+0.08(+0.18%)
Feb 03, 2017	41.90	41.92	41.84	41.87	152,825	+0.01(+0.02%)
Feb 02, 2017	41.88	41.89	41.82	41.86	181,399	+0.02(+0.04%)
Feb 01, 2017	41.79	41.89	41.76	41.84	205,585	+0.00(+0.01%)
Jan 31, 2017	41.81	41.88	41.76	41.84	215,973	+0.04(+0.10%)
Jan 30, 2017	41.82	41.83	41.76	41.80	173,869	-0.03(-0.08%)
Jan 27, 2017	41.81	41.84	41.78	41.83	97,682	+0.06(+0.14%)
Jan 26, 2017	41.73	41.81	41.73	41.77	106,364	-0.02(-0.04%)
Jan 25, 2017	41.78	41.79	41.76	41.79	239,887	-0.04(-0.10%)
Jan 24, 2017	41.83	41.83	41.77	41.83	317,298	-0.03(-0.08%)
Jan 23, 2017	41.80	41.86	41.76	41.86	250,045	+0.11(+0.26%)
Jan 20, 2017	41.75	41.78	41.71	41.76	174,358	+0.03(+0.06%)
Jan 19, 2017	41.73	41.80	41.68	41.73	668,498	+0.00(+0.00%)
Jan 18, 2017	41.85	41.86	41.73	41.73	320,188	-0.11(-0.26%)
Jan 17, 2017	41.87	41.87	41.78	41.84	136,224	+0.04(+0.10%)
Jan 13, 2017		41.80	41.80	41.80	0	-0.03(-0.06%)
Jan 12, 2017	41.83	41.86	41.80	41.82	205,582	+0.03(+0.06%)
Jan 11, 2017	41.81	41.83	41.74	41.80	97,466	+0.03(+0.06%)
Jan 10, 2017	41.80	41.80	41.75	41.77	109,762	+0.02(+0.06%)
Jan 09, 2017	41.79	41.79	41.72	41.75	117,281	-0.01(-0.03%)
Jan 06, 2017	41.77	41.78	41.72	41.76	111,028	-0.05(-0.11%)
Jan 05, 2017	41.76	41.81	41.70	41.81	117,434	+0.13(+0.30%)
Jan 04, 2017	41.71	41.72	41.63	41.68	144,398	-0.03(-0.06%)
Jan 03, 2017	41.68	41.72	41.59	41.71	248,689	-0.02(-0.04%)
Dec 30, 2016		41.72	41.72	41.72	0	+0.02(+0.04%)
Dec 29, 2016	41.59	41.71	41.59	41.71	256,267	+0.09(+0.22%)
Dec 28, 2016	41.51	41.63	41.51	41.61	149,097	+0.07(+0.16%)
Dec 27, 2016	41.51	41.58	41.51	41.55	101,601	-0.04(-0.10%)
Dec 23, 2016		41.59	41.59	41.59	0	+0.02(+0.06%)
Dec 22, 2016	41.51	41.58	41.51	41.56	134,057	+0.01(+0.02%)
Dec 21, 2016	41.56	41.58	41.51	41.56	157,111	+0.03(+0.06%)
Dec 20, 2016	41.50	41.53	41.49	41.53	135,067	-0.01(-0.02%)
Dec 19, 2016	41.51	41.54	41.43	41.54	131,324	+0.06(+0.14%)
Dec 16, 2016	41.47	41.62	41.42	41.48	164,905	+0.05(+0.12%)
Dec 15, 2016	41.48	41.51	41.42	41.43	145,313	-0.08(-0.20%)
Dec 14, 2016	41.60	41.66	41.52	41.52	251,241	-0.08(-0.18%)
Dec 13, 2016	41.57	41.63	41.57	41.59	84,970	-0.03(-0.08%)
Dec 12, 2016	41.62	41.93	41.57	41.62	152,389	+0.03(+0.08%)
Dec 09, 2016	41.66	41.68	41.59	41.59	79,710	-0.08(-0.20%)
Dec 08, 2016	41.67	41.67	41.61	41.67	114,266	+0.01(+0.02%)
Dec 07, 2016	41.60	41.68	41.60	41.67	138,052	+0.09(+0.22%)
Dec 06, 2016	41.58	41.64	41.57	41.57	181,851	-0.04(-0.10%)
Dec 05, 2016	41.59	41.63	41.54	41.62	106,783	-0.01(-0.02%)
Dec 02, 2016	41.57	41.62	41.55	41.62	114,330	+0.08(+0.18%)
Dec 01, 2016	41.53	41.92	41.52	41.55	135,766	-0.03(-0.07%)
Nov 30, 2016	41.53	41.60	41.51	41.58	156,837	+0.02(+0.04%)
Nov 29, 2016	41.57	41.59	41.54	41.56	94,377	-0.02(-0.06%)
Nov 28, 2016	41.55	41.60	41.53	41.59	199,886	+0.03(+0.08%)
Nov 25, 2016	41.55	41.57	41.52	41.55	31,005	+0.03(+0.08%)
Nov 23, 2016		41.52	41.52	41.52	0	-0.11(-0.26%)
Nov 22, 2016	41.60	41.64	41.57	41.63	145,946	+0.04(+0.10%)
Nov 21, 2016	41.63	41.64	41.56	41.59	142,720	-0.04(-0.10%)
Nov 18, 2016	41.63	41.68	41.61	41.63	88,750	-0.05(-0.12%)
Nov 17, 2016	41.66	41.71	41.64	41.68	131,184	-0.01(-0.02%)
Nov 16, 2016	41.68	41.71	41.61	41.69	87,719	+0.02(+0.04%)
Nov 15, 2016	41.68	41.68	41.58	41.67	94,481	+0.06(+0.14%)
Nov 14, 2016	41.64	41.65	41.60	41.61	711,178	-0.10(-0.24%)
Nov 11, 2016	41.75	41.80	41.70	41.71	95,003	-0.07(-0.17%)
Nov 10, 2016	41.83	41.95	41.77	41.78	93,676	-0.08(-0.19%)
Nov 09, 2016	41.94	41.95	41.86	41.86	247,031	-0.12(-0.30%)
Nov 08, 2016	42.00	42.01	41.95	41.99	80,432	-0.02(-0.05%)
Nov 07, 2016	42.01	42.02	41.99	42.01	111,427	-0.03(-0.07%)
Nov 04, 2016	42.00	42.05	41.99	42.04	70,759	+0.05(+0.12%)
Nov 03, 2016	41.96	42.00	41.95	41.99	64,692	+0.02(+0.04%)
Nov 02, 2016	41.99	42.00	41.93	41.97	55,812	+0.02(+0.06%)