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 (%)
Mar 31, 2014 40.53 40.56 40.47 40.56 38,392 +0.03(+0.07%)
Mar 28, 2014 40.58 40.58 40.46 40.53 15,281 +0.00(+0.01%)
Mar 27, 2014 40.45 40.56 40.45 40.53 23,056 -0.02(-0.04%)
Mar 26, 2014 40.51 40.57 40.42 40.55 17,419 +0.10(+0.25%)
Mar 25, 2014 40.53 40.53 40.36 40.44 17,921 -0.04(-0.10%)
Mar 24, 2014 40.47 40.48 40.39 40.48 10,863 -0.01(-0.02%)
Mar 21, 2014 40.40 40.52 40.35 40.49 29,840 +0.01(+0.02%)
Mar 20, 2014 40.47 40.51 40.44 40.49 10,480 -0.02(-0.06%)
Mar 19, 2014 40.71 40.71 40.51 40.51 54,622 -0.07(-0.17%)
Mar 18, 2014 40.55 40.61 40.55 40.58 12,865 +0.03(+0.07%)
Mar 17, 2014 40.83 40.83 40.55 40.55 38,970 -0.02(-0.04%)
Mar 14, 2014 40.64 40.65 40.56 40.56 75,427 -0.06(-0.14%)
Mar 13, 2014 40.61 40.63 40.53 40.62 61,013 +0.05(+0.12%)
Mar 12, 2014 40.59 40.61 40.55 40.57 23,672 +0.04(+0.10%)
Mar 11, 2014 40.54 40.54 40.53 40.53 20,789 -0.01(-0.03%)
Mar 10, 2014 40.55 40.55 40.53 40.55 44,953 +0.00(+0.01%)
Mar 07, 2014 40.54 40.57 40.54 40.54 65,097 -0.06(-0.14%)
Mar 06, 2014 40.60 40.60 40.59 40.60 19,207 -0.02(-0.04%)
Mar 05, 2014 40.61 40.64 40.59 40.61 44,755 -0.02(-0.05%)
Mar 04, 2014 40.65 40.65 40.62 40.63 31,818 -0.02(-0.06%)
Mar 03, 2014 40.63 40.66 40.63 40.66 27,528 +0.01(+0.02%)
Feb 28, 2014 40.65 40.65 40.62 40.65 25,195 -0.02(-0.05%)
Feb 27, 2014 40.67 40.67 40.62 40.67 59,807 +0.02(+0.06%)
Feb 26, 2014 40.64 40.65 40.58 40.65 36,505 +0.04(+0.10%)
Feb 25, 2014 40.57 40.63 40.57 40.61 39,529 +0.02(+0.05%)
Feb 24, 2014 40.58 40.61 40.57 40.59 29,674 +0.02(+0.05%)
Feb 21, 2014 40.59 40.61 40.55 40.57 28,287 -0.02(-0.05%)
Feb 20, 2014 40.60 40.62 40.55 40.59 46,548 -0.03(-0.07%)
Feb 19, 2014 40.67 40.67 40.57 40.62 40,088 -0.03(-0.06%)
Feb 18, 2014 40.61 40.65 40.61 40.64 36,013 +0.03(+0.06%)
Feb 14, 2014 40.56 40.62 40.62 40.62 26,206 +0.13(+0.31%)
Feb 13, 2014 40.58 40.61 40.49 40.49 53,067 -0.08(-0.20%)
Feb 12, 2014 40.58 40.58 40.52 40.57 29,556 -0.00(-0.01%)
Feb 11, 2014 40.59 40.59 40.54 40.58 37,640 -0.04(-0.09%)
Feb 10, 2014 40.61 40.63 40.59 40.61 45,057 +0.02(+0.04%)
Feb 07, 2014 40.61 40.61 40.53 40.60 10,339 +0.02(+0.05%)
Feb 06, 2014 40.58 40.59 40.50 40.58 25,207 -0.03(-0.07%)
Feb 05, 2014 40.61 40.63 40.59 40.61 26,745 -0.00(-0.01%)
Feb 04, 2014 40.62 40.62 40.61 40.61 18,317 -0.01(-0.02%)
Feb 03, 2014 40.59 40.62 40.53 40.62 17,666 +0.03(+0.07%)
Jan 31, 2014 40.61 40.61 40.47 40.59 20,156 +0.04(+0.10%)
Jan 30, 2014 40.55 40.57 40.46 40.55 39,017 -0.02(-0.05%)
Jan 29, 2014 40.58 40.58 40.53 40.57 24,834 +0.02(+0.05%)
Jan 28, 2014 40.50 40.59 40.47 40.55 86,356 +0.12(+0.30%)
Jan 27, 2014 40.56 40.58 40.43 40.43 90,013 -0.15(-0.36%)
Jan 24, 2014 40.53 40.59 40.52 40.57 31,875 +0.04(+0.10%)
Jan 23, 2014 40.53 40.56 40.46 40.53 22,784 +0.06(+0.15%)
Jan 22, 2014 40.49 40.50 40.45 40.47 56,444 -0.03(-0.08%)
Jan 21, 2014 40.53 40.53 40.51 40.51 24,285 -0.02(-0.05%)
Jan 17, 2014 40.54 40.53 40.53 40.53 67,740 -0.00(-0.01%)
Jan 16, 2014 40.48 40.53 40.48 40.53 41,870 +0.00(+0.00%)
Jan 15, 2014 40.57 40.57 40.49 40.53 35,741 -0.04(-0.09%)
Jan 14, 2014 40.59 40.59 40.52 40.57 32,542 -0.02(-0.06%)
Jan 13, 2014 40.60 40.60 40.51 40.59 16,275 +0.03(+0.07%)
Jan 10, 2014 40.56 40.58 40.53 40.56 22,087 +0.08(+0.19%)
Jan 09, 2014 40.45 40.49 40.43 40.48 13,412 +0.03(+0.07%)
Jan 08, 2014 40.51 40.51 40.46 40.46 24,683 -0.09(-0.23%)
Jan 07, 2014 40.50 40.55 40.50 40.55 41,299 +0.02(+0.04%)
Jan 06, 2014 40.51 40.53 40.47 40.53 19,590 +0.08(+0.21%)
Jan 03, 2014 40.51 40.51 40.45 40.45 11,436 -0.02(-0.06%)
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.