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, 2016 41.15 41.24 41.11 41.20 158,663 +0.05(+0.11%)
Mar 30, 2016 41.11 41.16 41.09 41.16 102,062 +0.05(+0.12%)
Mar 29, 2016 41.03 41.11 41.00 41.11 60,466 +0.06(+0.15%)
Mar 28, 2016 41.05 41.09 40.96 41.04 55,330 +0.07(+0.18%)
Mar 24, 2016 41.07 40.97 40.97 40.97 213,439 -0.04(-0.10%)
Mar 23, 2016 41.09 41.11 40.96 41.01 53,447 -0.02(-0.06%)
Mar 22, 2016 41.03 41.12 40.98 41.03 172,050 -0.07(-0.16%)
Mar 21, 2016 41.01 41.12 41.01 41.10 87,002 +0.05(+0.12%)
Mar 18, 2016 40.99 41.13 40.99 41.05 67,812 +0.10(+0.24%)
Mar 17, 2016 41.12 41.12 40.95 40.95 122,615 -0.01(-0.02%)
Mar 16, 2016 40.95 41.01 40.87 40.96 86,298 +0.05(+0.12%)
Mar 15, 2016 41.01 41.01 40.86 40.91 121,020 -0.00(-0.01%)
Mar 14, 2016 40.93 40.97 40.86 40.92 132,447 -0.01(-0.03%)
Mar 11, 2016 40.99 40.99 40.85 40.93 56,993 +0.06(+0.14%)
Mar 10, 2016 40.96 41.00 40.87 40.87 172,524 -0.03(-0.08%)
Mar 09, 2016 40.86 41.01 40.86 40.90 113,472 -0.00(-0.01%)
Mar 08, 2016 40.91 40.96 40.86 40.91 244,329 +0.10(+0.24%)
Mar 07, 2016 40.86 40.87 40.80 40.81 314,574 -0.07(-0.17%)
Mar 04, 2016 40.85 40.87 40.83 40.88 43,027 +0.05(+0.12%)
Mar 03, 2016 40.80 40.87 40.80 40.83 89,991 +0.06(+0.15%)
Mar 02, 2016 40.78 40.80 40.71 40.77 88,807 +0.04(+0.10%)
Mar 01, 2016 40.79 40.82 40.71 40.73 69,304 -0.09(-0.23%)
Feb 29, 2016 40.72 40.84 40.70 40.82 91,716 +0.03(+0.08%)
Feb 26, 2016 40.76 40.79 40.72 40.79 137,980 +0.00(+0.01%)
Feb 25, 2016 40.71 40.81 40.71 40.79 87,824 +0.05(+0.11%)
Feb 24, 2016 40.72 40.75 40.65 40.74 333,108 +0.04(+0.11%)
Feb 23, 2016 40.65 40.74 40.64 40.70 312,096 +0.01(+0.03%)
Feb 22, 2016 40.63 40.71 40.62 40.68 99,508 +0.03(+0.07%)
Feb 19, 2016 40.68 40.68 40.59 40.66 82,673 -0.02(-0.05%)
Feb 18, 2016 40.76 40.76 40.59 40.68 102,125 +0.04(+0.10%)
Feb 17, 2016 40.63 40.65 40.53 40.64 60,061 +0.07(+0.16%)
Feb 16, 2016 40.57 40.66 40.55 40.57 96,906 +0.00(+0.01%)
Feb 12, 2016 40.64 40.57 40.57 40.57 307,204 -0.09(-0.21%)
Feb 11, 2016 40.80 40.82 40.64 40.65 105,652 -0.04(-0.10%)
Feb 10, 2016 40.67 40.76 40.67 40.69 91,415 -0.07(-0.17%)
Feb 09, 2016 40.71 40.77 40.68 40.76 82,683 -0.01(-0.03%)
Feb 08, 2016 40.66 40.77 40.66 40.77 82,695 +0.13(+0.33%)
Feb 05, 2016 40.66 40.73 40.60 40.64 96,793 -0.00(-0.01%)
Feb 04, 2016 40.74 40.78 40.64 40.64 151,880 -0.06(-0.15%)
Feb 03, 2016 40.68 40.78 40.68 40.70 50,011 +0.00(+0.00%)
Feb 02, 2016 40.66 40.73 40.65 40.70 379,960 +0.05(+0.12%)
Feb 01, 2016 40.66 40.69 40.62 40.66 103,886 -0.02(-0.05%)
Jan 29, 2016 40.65 40.72 40.63 40.68 126,357 +0.03(+0.08%)
Jan 28, 2016 40.59 40.64 40.57 40.64 188,365 +0.06(+0.15%)
Jan 27, 2016 40.60 40.60 40.51 40.58 263,302 -0.01(-0.02%)
Jan 26, 2016 40.55 40.62 40.54 40.59 143,188 +0.02(+0.06%)
Jan 25, 2016 40.55 40.59 40.54 40.57 70,929 +0.03(+0.07%)
Jan 22, 2016 40.57 40.59 40.52 40.54 102,287 -0.02(-0.05%)
Jan 21, 2016 40.57 40.60 40.54 40.56 68,381 -0.04(-0.09%)
Jan 20, 2016 40.60 40.65 40.55 40.59 148,362 +0.04(+0.11%)
Jan 19, 2016 40.61 40.61 40.54 40.55 161,198 -0.04(-0.10%)
Jan 15, 2016 40.63 40.59 40.59 40.59 263,581 +0.00(+0.00%)
Jan 14, 2016 40.59 40.67 40.56 40.59 142,427 -0.03(-0.08%)
Jan 13, 2016 40.65 40.66 40.57 40.62 75,390 +0.02(+0.05%)
Jan 12, 2016 40.64 40.68 40.55 40.60 96,099 -0.05(-0.13%)
Jan 11, 2016 40.56 40.66 40.55 40.65 166,928 +0.02(+0.05%)
Jan 08, 2016 40.64 40.67 40.55 40.63 211,725 +0.06(+0.14%)
Jan 07, 2016 40.57 40.63 40.55 40.58 108,964 +0.02(+0.05%)
Jan 06, 2016 40.62 40.63 40.54 40.56 60,616 +0.01(+0.03%)
Jan 05, 2016 40.58 40.60 40.52 40.54 79,434 +0.04(+0.09%)
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.