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, 2017 42.18 42.19 42.15 42.18 128,371 +0.02(+0.04%)
Jun 29, 2017 42.15 42.18 42.14 42.16 146,663 -0.04(-0.10%)
Jun 28, 2017 42.19 42.20 42.18 42.20 101,265 +0.03(+0.06%)
Jun 27, 2017 42.19 42.19 42.17 42.18 136,501 -0.05(-0.12%)
Jun 26, 2017 42.21 42.24 42.20 42.23 120,217 +0.03(+0.08%)
Jun 23, 2017 42.20 42.20 42.17 42.19 67,488 -0.01(-0.02%)
Jun 22, 2017 42.19 42.20 42.16 42.20 79,964 +0.03(+0.06%)
Jun 21, 2017 42.14 42.19 42.14 42.18 103,800 -0.03(-0.06%)
Jun 20, 2017 42.14 42.21 42.14 42.20 423,675 +0.02(+0.05%)
Jun 19, 2017 42.17 42.21 42.13 42.18 264,330 -0.02(-0.05%)
Jun 16, 2017 42.19 42.20 42.18 42.20 86,156 +0.01(+0.02%)
Jun 15, 2017 42.17 42.24 42.14 42.19 249,110 -0.02(-0.05%)
Jun 14, 2017 42.24 42.26 42.21 42.22 168,243 +0.03(+0.07%)
Jun 13, 2017 42.15 42.20 42.15 42.19 222,773 +0.02(+0.04%)
Jun 12, 2017 42.15 42.19 42.14 42.17 96,805 +0.00(+0.00%)
Jun 09, 2017 42.15 42.17 42.14 42.17 86,257 -0.02(-0.04%)
Jun 08, 2017 42.19 42.19 42.17 42.19 78,446 +0.00(+0.00%)
Jun 07, 2017 42.21 42.22 42.19 42.19 74,722 -0.04(-0.10%)
Jun 06, 2017 42.23 42.27 42.21 42.23 169,286 +0.02(+0.05%)
Jun 05, 2017 42.21 42.21 42.19 42.21 119,536 -0.05(-0.11%)
Jun 02, 2017 42.23 42.25 42.20 42.25 101,565 +0.09(+0.22%)
Jun 01, 2017 42.15 42.18 42.14 42.16 104,159 -0.03(-0.06%)
May 31, 2017 42.17 42.19 42.15 42.19 94,353 +0.03(+0.07%)
May 30, 2017 42.15 42.17 42.14 42.16 93,229 +0.02(+0.05%)
May 26, 2017 42.14 42.15 42.11 42.14 76,893 -0.01(-0.02%)
May 25, 2017 42.17 42.17 42.11 42.14 128,554 +0.00(+0.00%)
May 24, 2017 42.10 42.14 42.09 42.14 102,925 +0.04(+0.10%)
May 23, 2017 42.14 42.14 42.07 42.10 166,664 -0.03(-0.08%)
May 22, 2017 42.12 42.14 42.12 42.14 82,062 +0.01(+0.02%)
May 19, 2017 42.13 42.14 42.09 42.13 166,072 +0.03(+0.06%)
May 18, 2017 42.13 42.14 42.09 42.10 65,668 -0.07(-0.16%)
May 17, 2017 42.14 42.17 42.11 42.17 92,658 +0.09(+0.22%)
May 16, 2017 42.04 42.09 42.04 42.08 111,706 +0.04(+0.10%)
May 15, 2017 42.03 42.07 42.03 42.04 426,177 -0.02(-0.04%)
May 12, 2017 42.04 42.06 42.02 42.05 51,250 +0.08(+0.18%)
May 11, 2017 41.98 41.99 41.94 41.98 86,705 +0.00(+0.00%)
May 10, 2017 42.00 42.00 41.97 41.98 70,856 +0.02(+0.04%)
May 09, 2017 41.98 41.98 41.94 41.96 95,791 -0.02(-0.05%)
May 08, 2017 42.00 42.00 41.96 41.98 128,023 +0.00(+0.00%)
May 05, 2017 41.99 41.99 41.95 41.98 124,325 -0.03(-0.07%)
May 04, 2017 42.01 42.02 41.99 42.01 110,524 -0.02(-0.05%)
May 03, 2017 42.06 42.06 42.03 42.03 116,143 -0.04(-0.09%)
May 02, 2017 42.03 42.07 42.01 42.07 116,849 +0.05(+0.12%)
May 01, 2017 42.04 42.05 41.99 42.02 157,872 -0.04(-0.08%)
Apr 28, 2017 42.02 42.05 41.98 42.05 110,089 +0.01(+0.03%)
Apr 27, 2017 42.00 42.05 42.00 42.04 70,050 +0.02(+0.05%)
Apr 26, 2017 42.00 42.02 41.98 42.02 102,597 +0.03(+0.06%)
Apr 25, 2017 42.00 42.03 41.98 42.00 119,066 -0.03(-0.08%)
Apr 24, 2017 42.01 42.04 42.00 42.03 190,177 -0.03(-0.06%)
Apr 21, 2017 42.06 42.07 42.02 42.05 80,836 +0.03(+0.08%)
Apr 20, 2017 42.05 42.05 42.02 42.02 84,707 -0.03(-0.06%)
Apr 19, 2017 42.07 42.08 42.04 42.05 93,071 +0.00(+0.00%)
Apr 18, 2017 42.06 42.09 42.04 42.05 193,301 +0.02(+0.05%)
Apr 17, 2017 42.04 42.05 42.02 42.02 62,344 +0.00(+0.01%)
Apr 13, 2017 42.02 42.05 41.98 42.02 75,535 +0.03(+0.06%)
Apr 12, 2017 41.97 42.00 41.93 42.00 127,148 +0.06(+0.14%)
Apr 11, 2017 41.94 41.96 41.91 41.94 250,682 +0.05(+0.13%)
Apr 10, 2017 41.89 41.90 41.86 41.88 82,636 -0.02(-0.04%)
Apr 07, 2017 41.94 41.95 41.90 41.90 93,841 -0.03(-0.07%)
Apr 06, 2017 41.93 41.93 41.89 41.93 81,953 +0.04(+0.10%)
Apr 05, 2017 41.91 41.93 41.86 41.89 194,361 -0.03(-0.06%)
Apr 04, 2017 41.90 41.96 41.87 41.91 753,029 -0.01(-0.02%)
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.