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 (%)
May 30, 2014 40.72 40.72 40.66 40.72 18,796 -0.01(-0.03%)
May 29, 2014 40.73 40.73 40.68 40.73 20,334 +0.01(+0.03%)
May 28, 2014 40.73 40.76 40.67 40.72 25,729 +0.01(+0.03%)
May 27, 2014 40.67 40.75 40.64 40.71 40,397 -0.01(-0.02%)
May 23, 2014 40.69 40.72 40.72 40.72 21,261 -0.02(-0.04%)
May 22, 2014 40.76 40.76 40.64 40.73 19,328 +0.02(+0.06%)
May 21, 2014 40.74 40.76 40.63 40.71 18,470 -0.04(-0.09%)
May 20, 2014 40.75 40.76 40.66 40.74 25,185 -0.00(-0.01%)
May 19, 2014 40.69 40.75 40.64 40.75 14,240 +0.11(+0.26%)
May 16, 2014 40.62 40.68 40.61 40.64 15,066 -0.02(-0.06%)
May 15, 2014 40.69 40.69 40.64 40.67 20,485 -0.01(-0.03%)
May 14, 2014 40.62 40.68 40.61 40.68 16,554 +0.01(+0.02%)
May 13, 2014 40.67 40.67 40.59 40.67 12,848 +0.03(+0.07%)
May 12, 2014 40.66 40.66 40.59 40.64 12,106 -0.04(-0.10%)
May 09, 2014 40.67 40.68 40.56 40.68 12,658 +0.02(+0.06%)
May 08, 2014 40.54 40.68 40.54 40.66 41,635 +0.12(+0.29%)
May 07, 2014 40.61 40.61 40.52 40.54 19,669 -0.02(-0.04%)
May 06, 2014 40.51 40.61 40.50 40.56 19,417 -0.01(-0.01%)
May 05, 2014 40.61 40.61 40.52 40.56 18,391 -0.01(-0.01%)
May 02, 2014 40.59 40.59 40.52 40.57 23,348 +0.03(+0.08%)
May 01, 2014 40.62 40.62 40.54 40.54 36,162 -0.07(-0.17%)
Apr 30, 2014 40.59 40.65 40.53 40.61 14,722 +0.02(+0.04%)
Apr 29, 2014 40.59 40.59 40.53 40.59 26,451 +0.00(+0.01%)
Apr 28, 2014 40.59 40.59 40.49 40.59 32,720 +0.08(+0.20%)
Apr 25, 2014 40.59 40.59 40.51 40.51 6,415 -0.06(-0.16%)
Apr 24, 2014 40.59 40.59 40.52 40.57 17,820 -0.02(-0.04%)
Apr 23, 2014 40.59 40.59 40.51 40.59 12,386 +0.09(+0.21%)
Apr 22, 2014 40.58 40.59 40.50 40.50 11,441 -0.04(-0.10%)
Apr 21, 2014 40.48 40.59 40.48 40.54 14,054 -0.04(-0.11%)
Apr 17, 2014 40.59 40.59 40.59 40.59 30,656 -0.02(-0.05%)
Apr 16, 2014 40.63 40.63 40.59 40.61 22,097 -0.01(-0.03%)
Apr 15, 2014 40.53 40.62 40.53 40.62 11,122 +0.06(+0.16%)
Apr 14, 2014 40.63 40.63 40.55 40.55 12,885 -0.04(-0.09%)
Apr 11, 2014 40.61 40.61 40.53 40.59 13,627 +0.00(+0.00%)
Apr 10, 2014 40.61 40.61 40.53 40.59 25,971 +0.07(+0.17%)
Apr 09, 2014 40.61 40.61 40.46 40.52 128,316 +0.00(+0.00%)
Apr 08, 2014 40.45 40.61 40.45 40.52 21,110 -0.09(-0.21%)
Apr 07, 2014 40.58 40.61 40.51 40.60 12,972 +0.06(+0.14%)
Apr 04, 2014 40.51 40.55 40.51 40.55 24,307 +0.05(+0.13%)
Apr 03, 2014 40.44 40.52 40.43 40.49 24,272 +0.03(+0.07%)
Apr 02, 2014 40.53 40.53 40.43 40.46 15,780 -0.08(-0.19%)
Apr 01, 2014 40.55 40.55 40.53 40.54 19,024 -0.02(-0.04%)
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%)
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.