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 (%)
Feb 28, 2017 41.88 41.88 41.84 41.84 174,585 -0.02(-0.06%)
Feb 27, 2017 41.90 41.92 41.83 41.87 156,716 -0.04(-0.10%)
Feb 24, 2017 41.90 41.92 41.87 41.91 128,476 +0.04(+0.10%)
Feb 23, 2017 41.88 41.89 41.84 41.87 156,974 +0.06(+0.14%)
Feb 22, 2017 41.84 41.85 41.76 41.81 124,071 +0.01(+0.02%)
Feb 21, 2017 41.80 41.82 41.74 41.80 232,424 +0.00(+0.00%)
Feb 17, 2017 41.80 41.80 41.80 0 +0.03(+0.08%)
Feb 16, 2017 41.74 41.78 41.72 41.77 106,495 +0.05(+0.12%)
Feb 15, 2017 41.71 41.73 41.69 41.72 212,944 -0.02(-0.06%)
Feb 14, 2017 41.84 41.84 41.73 41.74 180,758 -0.06(-0.14%)
Feb 13, 2017 41.83 41.83 41.77 41.80 169,711 +0.00(+0.00%)
Feb 10, 2017 41.82 41.84 41.75 41.80 671,760 -0.02(-0.04%)
Feb 09, 2017 41.88 41.89 41.78 41.82 153,715 -0.02(-0.06%)
Feb 08, 2017 41.77 41.89 41.77 41.84 203,461 +0.07(+0.16%)
Feb 07, 2017 41.80 41.84 41.78 41.78 134,668 -0.04(-0.10%)
Feb 06, 2017 41.79 41.84 41.76 41.82 142,358 +0.08(+0.18%)
Feb 03, 2017 41.78 41.79 41.72 41.74 153,282 +0.01(+0.02%)
Feb 02, 2017 41.75 41.77 41.69 41.74 181,941 +0.02(+0.04%)
Feb 01, 2017 41.67 41.77 41.64 41.72 206,198 +0.00(+0.01%)
Jan 31, 2017 41.68 41.76 41.64 41.72 216,618 +0.04(+0.10%)
Jan 30, 2017 41.70 41.71 41.64 41.67 174,388 -0.03(-0.08%)
Jan 27, 2017 41.69 41.72 41.66 41.71 97,974 +0.06(+0.14%)
Jan 26, 2017 41.61 41.68 41.61 41.65 106,681 -0.02(-0.04%)
Jan 25, 2017 41.66 41.67 41.63 41.67 240,603 -0.04(-0.10%)
Jan 24, 2017 41.71 41.71 41.65 41.71 318,245 -0.03(-0.08%)
Jan 23, 2017 41.67 41.74 41.64 41.74 250,792 +0.11(+0.26%)
Jan 20, 2017 41.62 41.66 41.58 41.63 174,878 +0.02(+0.06%)
Jan 19, 2017 41.61 41.67 41.56 41.61 670,495 +0.00(+0.00%)
Jan 18, 2017 41.72 41.74 41.61 41.61 321,144 -0.11(-0.26%)
Jan 17, 2017 41.75 41.75 41.66 41.72 136,631 +0.04(+0.10%)
Jan 13, 2017 41.67 41.67 41.67 0 -0.02(-0.06%)
Jan 12, 2017 41.71 41.74 41.67 41.70 206,196 +0.02(+0.06%)
Jan 11, 2017 41.68 41.71 41.62 41.67 97,757 +0.03(+0.06%)
Jan 10, 2017 41.67 41.67 41.63 41.65 110,090 +0.02(+0.06%)
Jan 09, 2017 41.67 41.67 41.60 41.62 117,631 -0.01(-0.03%)
Jan 06, 2017 41.65 41.66 41.60 41.64 111,359 -0.05(-0.11%)
Jan 05, 2017 41.64 41.69 41.57 41.68 117,785 +0.12(+0.30%)
Jan 04, 2017 41.59 41.60 41.51 41.56 144,829 -0.02(-0.06%)
Jan 03, 2017 41.56 41.60 41.47 41.58 249,431 -0.02(-0.04%)
Dec 30, 2016 41.60 41.60 41.60 0 +0.02(+0.04%)
Dec 29, 2016 41.47 41.59 41.47 41.58 257,033 +0.09(+0.22%)
Dec 28, 2016 41.39 41.50 41.38 41.49 149,542 +0.07(+0.16%)
Dec 27, 2016 41.38 41.46 41.38 41.43 101,905 -0.04(-0.10%)
Dec 23, 2016 41.47 41.47 41.47 0 +0.03(+0.06%)
Dec 22, 2016 41.38 41.46 41.38 41.44 134,457 +0.01(+0.02%)
Dec 21, 2016 41.43 41.46 41.38 41.43 157,580 +0.02(+0.06%)
Dec 20, 2016 41.37 41.41 41.37 41.41 135,470 -0.01(-0.02%)
Dec 19, 2016 41.38 41.42 41.31 41.42 131,716 +0.06(+0.14%)
Dec 16, 2016 41.34 41.50 41.30 41.36 165,397 +0.05(+0.12%)
Dec 15, 2016 41.36 41.38 41.30 41.31 145,747 -0.08(-0.20%)
Dec 14, 2016 41.47 41.53 41.39 41.39 251,991 -0.07(-0.18%)
Dec 13, 2016 41.44 41.51 41.44 41.47 85,224 -0.03(-0.08%)
Dec 12, 2016 41.50 41.81 41.45 41.50 152,845 +0.03(+0.08%)
Dec 09, 2016 41.53 41.56 41.47 41.47 79,948 -0.08(-0.20%)
Dec 08, 2016 41.54 41.55 41.48 41.55 114,607 +0.01(+0.02%)
Dec 07, 2016 41.47 41.56 41.47 41.54 138,465 +0.09(+0.22%)
Dec 06, 2016 41.46 41.52 41.44 41.45 182,394 -0.04(-0.10%)
Dec 05, 2016 41.47 41.51 41.42 41.49 107,102 -0.01(-0.02%)
Dec 02, 2016 41.44 41.50 41.42 41.50 114,671 +0.07(+0.18%)
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.