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 (%)
Nov 30, 2016 41.41 41.47 41.39 41.46 157,305 +0.02(+0.04%)
Nov 29, 2016 41.45 41.47 41.41 41.44 94,659 -0.02(-0.06%)
Nov 28, 2016 41.42 41.47 41.41 41.46 200,483 +0.03(+0.08%)
Nov 25, 2016 41.43 41.45 41.40 41.43 31,097 +0.03(+0.08%)
Nov 23, 2016 41.40 41.40 41.40 0 -0.11(-0.26%)
Nov 22, 2016 41.47 41.51 41.45 41.51 146,382 +0.04(+0.10%)
Nov 21, 2016 41.51 41.51 41.44 41.46 143,146 -0.04(-0.10%)
Nov 18, 2016 41.51 41.55 41.49 41.50 89,015 -0.05(-0.12%)
Nov 17, 2016 41.54 41.59 41.51 41.55 131,575 -0.01(-0.02%)
Nov 16, 2016 41.55 41.59 41.49 41.56 87,981 +0.02(+0.04%)
Nov 15, 2016 41.55 41.55 41.46 41.55 94,763 +0.06(+0.14%)
Nov 14, 2016 41.51 41.53 41.47 41.49 713,302 -0.10(-0.24%)
Nov 11, 2016 41.62 41.67 41.58 41.59 95,287 -0.07(-0.17%)
Nov 10, 2016 41.70 41.83 41.65 41.66 93,955 -0.08(-0.19%)
Nov 09, 2016 41.81 41.82 41.74 41.74 247,769 -0.12(-0.30%)
Nov 08, 2016 41.88 41.89 41.82 41.86 80,672 -0.02(-0.05%)
Nov 07, 2016 41.89 41.90 41.86 41.88 111,760 -0.03(-0.07%)
Nov 04, 2016 41.88 41.92 41.87 41.91 70,971 +0.05(+0.12%)
Nov 03, 2016 41.84 41.87 41.83 41.86 64,885 +0.02(+0.04%)
Nov 02, 2016 41.86 41.87 41.80 41.85 55,979 +0.02(+0.06%)
Nov 01, 2016 41.83 41.85 41.79 41.82 109,738 -0.01(-0.04%)
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%)
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.