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 (%)
Jun 30, 2016 41.73 41.79 41.71 41.79 64,213 +0.07(+0.16%)
Jun 29, 2016 41.71 41.75 41.70 41.72 58,828 +0.04(+0.10%)
Jun 28, 2016 41.69 41.69 41.64 41.68 95,659 +0.01(+0.02%)
Jun 27, 2016 41.69 41.71 41.63 41.67 131,076 +0.03(+0.07%)
Jun 24, 2016 41.66 41.67 41.60 41.64 211,931 +0.09(+0.21%)
Jun 23, 2016 41.55 41.61 41.55 41.56 145,184 -0.03(-0.07%)
Jun 22, 2016 41.57 41.61 41.56 41.59 127,538 +0.02(+0.05%)
Jun 21, 2016 41.59 41.62 41.56 41.57 74,418 -0.03(-0.07%)
Jun 20, 2016 41.60 41.61 41.56 41.60 64,614 -0.00(-0.01%)
Jun 17, 2016 41.62 41.62 41.56 41.60 59,207 -0.04(-0.09%)
Jun 16, 2016 41.66 41.66 41.57 41.64 90,130 +0.07(+0.17%)
Jun 15, 2016 41.61 41.72 41.55 41.57 58,446 -0.03(-0.08%)
Jun 14, 2016 41.57 41.63 41.54 41.60 79,347 +0.03(+0.07%)
Jun 13, 2016 41.57 41.64 41.54 41.57 71,716 -0.02(-0.04%)
Jun 10, 2016 41.53 41.62 41.53 41.59 122,150 +0.00(+0.01%)
Jun 09, 2016 41.58 41.60 41.49 41.58 79,189 +0.05(+0.11%)
Jun 08, 2016 41.54 41.57 41.48 41.54 55,950 +0.07(+0.16%)
Jun 07, 2016 41.54 41.55 41.46 41.47 119,518 +0.00(+0.00%)
Jun 06, 2016 41.51 41.55 41.44 41.47 73,252 -0.02(-0.05%)
Jun 03, 2016 41.41 41.53 41.41 41.49 111,748 +0.13(+0.32%)
Jun 02, 2016 41.25 41.40 41.25 41.36 118,888 -0.04(-0.09%)
Jun 01, 2016 41.35 41.43 41.33 41.39 96,600 +0.02(+0.05%)
May 31, 2016 41.24 41.41 41.23 41.37 91,600 +0.04(+0.09%)
May 27, 2016 41.34 41.34 41.34 41.34 194,734 -0.04(-0.09%)
May 26, 2016 41.37 41.40 41.28 41.37 66,489 +0.04(+0.10%)
May 25, 2016 41.33 41.37 41.33 41.33 101,846 +0.01(+0.02%)
May 24, 2016 41.35 41.38 41.20 41.32 181,777 -0.03(-0.08%)
May 23, 2016 41.34 41.37 41.23 41.36 68,746 -0.01(-0.02%)
May 20, 2016 41.24 41.37 41.21 41.37 62,356 +0.16(+0.38%)
May 19, 2016 41.30 41.36 41.20 41.21 165,446 -0.11(-0.27%)
May 18, 2016 41.39 41.42 41.25 41.32 72,733 -0.05(-0.12%)
May 17, 2016 41.35 41.48 41.34 41.37 87,370 -0.07(-0.18%)
May 16, 2016 41.46 41.49 41.43 41.44 109,285 -0.05(-0.11%)
May 13, 2016 41.46 41.51 41.42 41.49 82,518 +0.03(+0.08%)
May 12, 2016 41.47 41.50 41.41 41.46 57,575 -0.03(-0.07%)
May 11, 2016 41.43 41.51 41.40 41.48 75,613 +0.02(+0.05%)
May 10, 2016 41.44 41.49 41.39 41.46 77,304 +0.02(+0.05%)
May 09, 2016 41.45 41.49 41.39 41.44 115,628 +0.04(+0.10%)
May 06, 2016 41.46 41.47 41.39 41.40 70,598 -0.02(-0.04%)
May 05, 2016 41.43 41.45 41.39 41.42 42,593 +0.01(+0.02%)
May 04, 2016 41.38 41.43 41.37 41.41 64,033 +0.01(+0.03%)
May 03, 2016 41.37 41.42 41.37 41.40 84,792 +0.06(+0.14%)
May 02, 2016 41.39 41.39 41.34 41.34 64,591 -0.05(-0.13%)
Apr 29, 2016 41.37 41.40 41.32 41.39 76,756 +0.02(+0.05%)
Apr 28, 2016 41.34 41.37 41.28 41.37 85,645 +0.05(+0.12%)
Apr 27, 2016 41.32 41.35 41.23 41.32 133,674 +0.04(+0.10%)
Apr 26, 2016 41.21 41.30 41.21 41.28 166,246 -0.00(-0.01%)
Apr 25, 2016 41.26 41.31 41.25 41.29 57,915 -0.01(-0.02%)
Apr 22, 2016 41.30 41.30 41.23 41.30 43,604 +0.01(+0.03%)
Apr 21, 2016 41.29 41.31 41.27 41.28 77,885 -0.03(-0.07%)
Apr 20, 2016 41.30 41.34 41.25 41.31 120,348 +0.01(+0.03%)
Apr 19, 2016 41.28 41.31 41.28 41.30 65,173 +0.01(+0.02%)
Apr 18, 2016 41.28 41.29 41.27 41.29 64,410 +0.00(+0.00%)
Apr 15, 2016 41.21 41.31 41.21 41.29 63,162 +0.07(+0.16%)
Apr 14, 2016 41.20 41.23 41.17 41.22 98,179 -0.01(-0.03%)
Apr 13, 2016 41.17 41.23 41.17 41.23 78,307 +0.02(+0.05%)
Apr 12, 2016 41.20 41.22 41.18 41.21 77,973 +0.01(+0.02%)
Apr 11, 2016 41.19 41.23 41.19 41.21 57,930 +0.01(+0.03%)
Apr 08, 2016 41.18 41.22 41.18 41.19 54,233 +0.00(+0.01%)
Apr 07, 2016 41.19 41.20 41.15 41.19 113,951 +0.06(+0.14%)
Apr 06, 2016 41.14 41.18 41.12 41.13 123,554 -0.03(-0.08%)
Apr 05, 2016 41.18 41.18 41.12 41.16 80,879 +0.04(+0.09%)
Apr 04, 2016 41.15 41.20 41.10 41.13 465,361 -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.