Skip to main content

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

47.45 +0.08 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.26 45.26 45.19 45.23 800,429 -0.11(-0.25%)
May 27, 2022 45.33 45.37 45.31 45.34 552,072 +0.04(+0.08%)
May 26, 2022 45.32 45.36 45.28 45.31 1,249,876 +0.04(+0.08%)
May 25, 2022 45.25 45.28 45.21 45.27 1,358,279 +0.08(+0.17%)
May 24, 2022 45.09 45.21 45.08 45.19 637,795 +0.18(+0.40%)
May 23, 2022 45.05 45.08 45.00 45.01 6,638,325 -0.04(-0.08%)
May 20, 2022 45.02 45.06 45.01 45.05 968,386 +0.03(+0.06%)
May 19, 2022 45.03 45.05 44.99 45.02 1,328,758 +0.10(+0.23%)
May 18, 2022 44.88 44.98 44.88 44.92 1,896,506 -0.01(-0.02%)
May 17, 2022 44.96 44.98 44.91 44.93 2,437,060 -0.13(-0.29%)
May 16, 2022 45.04 45.10 45.04 45.06 999,039 +0.05(+0.10%)
May 13, 2022 45.00 45.03 44.98 45.01 880,030 -0.03(-0.06%)
May 12, 2022 45.02 45.10 45.02 45.04 881,307 +0.06(+0.13%)
May 11, 2022 44.90 45.00 44.89 44.98 1,325,653 +0.01(+0.02%)
May 10, 2022 45.02 45.06 44.98 44.98 1,615,027 +0.02(+0.04%)
May 09, 2022 44.89 44.98 44.87 44.96 917,027 +0.09(+0.21%)
May 06, 2022 44.85 44.94 44.83 44.86 839,520 -0.05(-0.10%)
May 05, 2022 44.95 44.98 44.84 44.91 1,431,608 -0.14(-0.31%)
May 04, 2022 44.83 45.07 44.82 45.05 1,724,502 +0.17(+0.38%)
May 03, 2022 44.93 44.95 44.88 44.88 1,195,712 +0.00(+0.00%)
May 02, 2022 44.91 44.91 44.85 44.88 1,522,406 -0.20(-0.44%)
Apr 29, 2022 44.92 45.08 44.90 45.08 1,016,752 +0.04(+0.08%)
Apr 28, 2022 45.04 45.06 44.98 45.04 2,345,473 -0.05(-0.10%)
Apr 27, 2022 45.16 45.18 45.06 45.09 745,360 -0.07(-0.15%)
Apr 26, 2022 45.17 45.18 45.11 45.16 754,266 +0.09(+0.21%)
Apr 25, 2022 45.04 45.15 45.03 45.06 1,846,555 +0.11(+0.25%)
Apr 22, 2022 44.86 44.95 44.84 44.95 2,029,421 -0.02(-0.04%)
Apr 21, 2022 45.02 45.04 44.91 44.97 2,764,254 -0.11(-0.25%)
Apr 20, 2022 45.03 45.10 45.03 45.08 2,385,421 +0.08(+0.17%)
Apr 19, 2022 45.09 45.11 44.99 45.01 2,287,157 -0.17(-0.37%)
Apr 18, 2022 45.20 45.20 45.16 45.18 770,397 -0.03(-0.06%)
Apr 14, 2022 45.31 45.31 45.18 45.20 603,911 -0.11(-0.25%)
Apr 13, 2022 45.33 45.40 45.31 45.32 809,184 +0.07(+0.15%)
Apr 12, 2022 45.24 45.31 45.24 45.25 951,041 +0.12(+0.27%)
Apr 11, 2022 45.14 45.16 45.10 45.13 1,511,948 -0.06(-0.12%)
Apr 08, 2022 45.16 45.22 45.16 45.18 1,252,128 -0.07(-0.15%)
Apr 07, 2022 45.27 45.32 45.23 45.25 1,784,374 +0.01(+0.02%)
Apr 06, 2022 45.19 45.29 45.16 45.24 757,665 +0.01(+0.02%)
Apr 05, 2022 45.39 45.39 45.22 45.23 3,008,560 -0.20(-0.43%)
Apr 04, 2022 45.39 45.44 45.37 45.43 824,587 +0.08(+0.17%)
Apr 01, 2022 45.37 45.42 45.31 45.35 1,723,683 -0.15(-0.34%)
Mar 31, 2022 45.52 45.56 45.49 45.51 690,970 +0.00(+0.00%)
Mar 30, 2022 45.41 45.51 45.41 45.51 946,414 +0.08(+0.17%)
Mar 29, 2022 45.37 45.45 45.36 45.43 953,754 +0.09(+0.21%)
Mar 28, 2022 45.33 45.37 45.30 45.34 787,761 -0.02(-0.04%)
Mar 25, 2022 45.45 45.45 45.31 45.36 2,414,624 -0.18(-0.39%)
Mar 24, 2022 45.50 45.54 45.47 45.54 1,023,473 -0.01(-0.02%)
Mar 23, 2022 45.54 45.56 45.47 45.55 1,650,230 +0.06(+0.12%)
Mar 22, 2022 45.47 45.51 45.44 45.49 837,168 -0.06(-0.12%)
Mar 21, 2022 45.65 45.68 45.53 45.55 1,020,822 -0.21(-0.45%)
Mar 18, 2022 45.72 45.75 45.72 45.75 491,181 +0.00(+0.00%)
Mar 17, 2022 45.72 45.79 45.70 45.75 1,352,287 +0.05(+0.10%)
Mar 16, 2022 45.68 45.73 45.57 45.71 853,588 +0.01(+0.02%)
Mar 15, 2022 45.73 45.75 45.69 45.70 663,370 +0.03(+0.06%)
Mar 14, 2022 45.74 45.75 45.65 45.67 699,961 -0.19(-0.41%)
Mar 11, 2022 45.90 45.91 45.85 45.86 478,519 -0.07(-0.14%)
Mar 10, 2022 45.94 45.94 45.88 45.92 965,179 -0.08(-0.18%)
Mar 09, 2022 46.00 46.02 45.97 46.01 555,491 -0.01(-0.02%)
Mar 08, 2022 46.04 46.06 45.98 46.02 897,960 -0.09(-0.20%)
Mar 07, 2022 46.18 46.20 46.11 46.11 1,028,724 -0.15(-0.32%)
Mar 04, 2022 46.30 46.32 46.25 46.26 1,448,001 +0.04(+0.08%)
Mar 03, 2022 46.24 46.27 46.21 46.22 1,730,888 +0.01(+0.02%)
Mar 02, 2022 46.35 46.35 46.21 46.21 2,249,863 -0.26(-0.57%)
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.