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 (%)
Oct 31, 2016 41.82 41.86 41.82 41.84 81,876 +0.03(+0.06%)
Oct 28, 2016 41.80 41.87 41.79 41.81 98,738 +0.02(+0.04%)
Oct 27, 2016 41.84 41.85 41.79 41.79 91,222 -0.07(-0.17%)
Oct 26, 2016 41.88 41.88 41.84 41.87 59,470 +0.01(+0.01%)
Oct 25, 2016 41.85 41.90 41.84 41.86 326,092 -0.04(-0.09%)
Oct 24, 2016 41.93 41.93 41.88 41.90 198,785 -0.02(-0.05%)
Oct 21, 2016 41.91 41.93 41.89 41.92 85,685 +0.02(+0.06%)
Oct 20, 2016 41.89 41.93 41.89 41.89 63,801 -0.01(-0.02%)
Oct 19, 2016 41.89 41.93 41.88 41.90 80,630 +0.00(+0.00%)
Oct 18, 2016 41.88 41.91 41.84 41.90 49,609 +0.02(+0.04%)
Oct 17, 2016 41.86 41.89 41.84 41.88 104,596 +0.03(+0.08%)
Oct 14, 2016 41.81 41.86 41.80 41.85 45,830 +0.04(+0.10%)
Oct 13, 2016 41.79 41.82 41.76 41.81 281,542 +0.04(+0.11%)
Oct 12, 2016 41.75 41.79 41.71 41.77 152,039 -0.01(-0.01%)
Oct 11, 2016 41.77 41.81 41.75 41.77 45,310 +0.00(+0.01%)
Oct 10, 2016 41.80 41.91 41.75 41.77 142,991 -0.03(-0.08%)
Oct 07, 2016 41.82 41.82 41.77 41.80 39,440 -0.02(-0.04%)
Oct 06, 2016 41.83 41.84 41.79 41.82 55,308 -0.02(-0.04%)
Oct 05, 2016 41.82 41.85 41.78 41.84 58,140 +0.00(+0.01%)
Oct 04, 2016 41.84 41.87 41.82 41.83 55,251 -0.05(-0.11%)
Oct 03, 2016 41.88 41.89 41.83 41.88 52,253 -0.02(-0.04%)
Sep 30, 2016 41.93 41.93 41.89 41.89 36,133 -0.02(-0.06%)
Sep 29, 2016 41.89 41.93 41.88 41.92 53,538 +0.01(+0.02%)
Sep 28, 2016 41.87 41.92 41.87 41.91 135,972 +0.05(+0.12%)
Sep 27, 2016 41.88 41.89 41.85 41.86 78,835 -0.02(-0.05%)
Sep 26, 2016 41.88 41.89 41.85 41.88 71,137 +0.01(+0.03%)
Sep 23, 2016 41.84 41.88 41.81 41.87 74,782 +0.02(+0.04%)
Sep 22, 2016 41.81 41.86 41.81 41.85 61,896 +0.07(+0.18%)
Sep 21, 2016 41.76 41.79 41.75 41.78 67,229 -0.02(-0.06%)
Sep 20, 2016 41.81 41.83 41.78 41.80 139,622 +0.02(+0.04%)
Sep 19, 2016 41.79 41.79 41.74 41.79 66,634 +0.00(+0.00%)
Sep 16, 2016 41.78 41.89 41.77 41.79 125,454 -0.05(-0.12%)
Sep 15, 2016 41.76 41.84 41.76 41.84 78,357 +0.07(+0.18%)
Sep 14, 2016 41.76 41.79 41.73 41.76 37,951 +0.01(+0.02%)
Sep 13, 2016 41.75 41.78 41.71 41.75 76,629 -0.04(-0.10%)
Sep 12, 2016 41.74 41.80 41.74 41.79 87,366 -0.01(-0.02%)
Sep 09, 2016 41.83 41.84 41.78 41.80 74,527 -0.06(-0.14%)
Sep 08, 2016 41.88 41.92 41.85 41.86 70,811 -0.01(-0.02%)
Sep 07, 2016 41.89 41.91 41.85 41.87 75,130 +0.01(+0.02%)
Sep 06, 2016 41.83 41.88 41.77 41.86 139,929 +0.05(+0.12%)
Sep 02, 2016 41.82 41.81 41.81 41.81 74,960 +0.03(+0.08%)
Sep 01, 2016 41.78 41.82 41.74 41.78 207,030 -0.02(-0.04%)
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%)
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.