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 (%)
Sep 30, 2014 40.47 40.51 40.45 40.49 120,177 +0.02(+0.04%)
Sep 29, 2014 40.50 40.50 40.46 40.47 23,259 -0.01(-0.02%)
Sep 26, 2014 40.48 40.70 40.46 40.48 295,945 -0.04(-0.10%)
Sep 25, 2014 40.51 40.53 40.49 40.52 31,056 +0.04(+0.11%)
Sep 24, 2014 40.51 40.52 40.48 40.48 29,655 -0.03(-0.08%)
Sep 23, 2014 40.53 40.53 40.48 40.51 25,068 +0.01(+0.04%)
Sep 22, 2014 40.51 40.53 40.48 40.49 67,013 +0.00(+0.00%)
Sep 19, 2014 40.47 40.49 40.46 40.49 43,443 +0.01(+0.03%)
Sep 18, 2014 40.47 40.48 40.46 40.48 24,060 +0.01(+0.03%)
Sep 17, 2014 40.53 40.54 40.47 40.47 24,176 -0.04(-0.11%)
Sep 16, 2014 40.51 40.53 40.48 40.51 15,857 +0.02(+0.05%)
Sep 15, 2014 40.51 40.51 40.47 40.49 27,274 -0.00(-0.00%)
Sep 12, 2014 40.49 40.50 40.49 40.49 20,611 -0.02(-0.04%)
Sep 11, 2014 40.55 40.55 40.49 40.51 40,906 +0.00(+0.01%)
Sep 10, 2014 40.52 40.53 40.49 40.51 36,095 -0.01(-0.02%)
Sep 09, 2014 40.55 40.55 40.51 40.51 24,673 -0.09(-0.23%)
Sep 08, 2014 40.61 40.62 40.58 40.61 39,739 -0.04(-0.10%)
Sep 05, 2014 40.65 40.65 40.61 40.65 14,139 +0.03(+0.08%)
Sep 04, 2014 40.61 40.63 40.61 40.61 27,978 -0.00(-0.01%)
Sep 03, 2014 40.62 40.62 40.58 40.62 35,254 +0.00(+0.01%)
Sep 02, 2014 40.64 40.64 40.64 40.61 141,325 -0.09(-0.21%)
Aug 29, 2014 40.67 40.70 40.70 40.70 47,962 -0.00(-0.01%)
Aug 28, 2014 40.71 40.71 40.69 40.70 10,057 +0.02(+0.04%)
Aug 27, 2014 40.65 40.70 40.67 40.69 11,508 +0.01(+0.03%)
Aug 26, 2014 40.67 40.67 40.61 40.67 26,673 +0.02(+0.05%)
Aug 25, 2014 40.66 40.66 40.63 40.65 34,451 +0.03(+0.07%)
Aug 22, 2014 40.68 40.68 40.63 40.63 19,350 -0.03(-0.08%)
Aug 21, 2014 40.67 40.67 40.67 40.66 44,471 -0.04(-0.09%)
Aug 20, 2014 40.64 40.70 40.62 40.70 15,387 -0.01(-0.03%)
Aug 19, 2014 40.72 40.72 40.68 40.71 72,475 +0.02(+0.05%)
Aug 18, 2014 40.70 40.70 40.66 40.69 17,179 -0.01(-0.03%)
Aug 15, 2014 40.66 40.72 40.64 40.70 48,652 +0.03(+0.07%)
Aug 14, 2014 40.71 40.71 40.65 40.67 92,930 +0.01(+0.02%)
Aug 13, 2014 40.66 40.66 40.64 40.66 74,556 +0.03(+0.07%)
Aug 12, 2014 40.65 40.65 40.61 40.63 32,144 +0.01(+0.03%)
Aug 11, 2014 40.63 40.63 40.60 40.62 23,476 -0.01(-0.03%)
Aug 08, 2014 40.61 40.65 40.61 40.63 141,288 +0.02(+0.04%)
Aug 07, 2014 40.61 40.62 40.57 40.62 16,440 +0.01(+0.03%)
Aug 06, 2014 40.59 40.61 40.57 40.61 19,150 +0.04(+0.10%)
Aug 05, 2014 40.57 40.60 40.53 40.57 18,688 -0.03(-0.09%)
Aug 04, 2014 40.60 40.61 40.55 40.60 40,733 +0.01(+0.04%)
Aug 01, 2014 40.51 40.59 40.51 40.59 23,719 +0.05(+0.12%)
Jul 31, 2014 40.51 40.58 40.51 40.54 38,058 -0.04(-0.11%)
Jul 30, 2014 40.59 40.59 40.55 40.58 16,809 -0.03(-0.07%)
Jul 29, 2014 40.61 40.61 40.56 40.61 69,102 +0.00(+0.01%)
Jul 28, 2014 40.56 40.62 40.55 40.61 51,908 +0.00(+0.00%)
Jul 25, 2014 40.63 40.63 40.58 40.61 21,953 -0.01(-0.03%)
Jul 24, 2014 40.62 40.62 40.57 40.62 28,505 -0.03(-0.08%)
Jul 23, 2014 40.63 40.65 40.58 40.65 114,271 +0.05(+0.12%)
Jul 22, 2014 40.61 40.61 40.55 40.60 20,418 +0.01(+0.02%)
Jul 21, 2014 40.61 40.61 40.56 40.59 24,601 -0.00(-0.00%)
Jul 18, 2014 40.62 40.62 40.58 40.59 31,037 -0.02(-0.04%)
Jul 17, 2014 40.62 40.62 40.60 40.61 40,646 +0.02(+0.05%)
Jul 16, 2014 40.57 40.61 40.57 40.59 30,829 -0.02(-0.04%)
Jul 15, 2014 40.63 40.63 40.57 40.61 61,377 -0.02(-0.06%)
Jul 14, 2014 40.64 40.64 40.58 40.63 26,834 -0.02(-0.04%)
Jul 11, 2014 40.64 40.65 40.59 40.65 23,818 +0.06(+0.15%)
Jul 10, 2014 40.61 40.64 40.58 40.59 41,000 +0.00(+0.01%)
Jul 09, 2014 40.54 40.59 40.53 40.58 23,345 +0.01(+0.02%)
Jul 08, 2014 40.58 40.58 40.53 40.57 21,694 +0.02(+0.05%)
Jul 07, 2014 40.52 40.56 40.52 40.55 29,553 -0.01(-0.02%)
Jul 03, 2014 40.54 40.56 40.56 40.56 49,940 -0.02(-0.04%)
Jul 02, 2014 40.59 40.61 40.53 40.58 162,619 -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.