Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQI
iShares Core 1-5 Year USD Bond ETF (ISTB)
iShares Core 1-5 Year USD Bond ETF (ISTB) Historical

ISTB iShares Core 1-5 Year USD Bond ETF

86,500,000.00

86,499,952.32 (181,400,294.69%)

Jul 24 2024 - Closed

Delayed by 15 minutes

ISTB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	47.6971	0.01	0.03%	47.7285	47.761	47.6946	0
Jul 23 2024	47.6846	0.03	0.06%	47.6732	47.7032	47.6732	0
Jul 22 2024	47.6556	0.01	0.02%	47.6688	47.6756	47.6331	0
Jul 19 2024	47.6465	-0.05	-0.11%	47.67	47.674	47.6465	0
Jul 18 2024	47.6978	-0.03	-0.06%	47.7101	47.7374	47.689	0
Jul 17 2024	47.7246	0.00	0.01%	47.6987	47.7338	47.6816	0
Jul 16 2024	47.7221	0.05	0.10%	47.7285	47.7285	47.6679	0
Jul 15 2024	47.6722	0.01	0.02%	47.6663	47.6968	47.6591	0
Jul 12 2024	47.6625	0.07	0.14%	47.6205	47.668	47.5861	0
Jul 11 2024	47.5943	0.13	0.27%	47.4696	47.6267	47.4696	0
Jul 10 2024	47.4643	0.01	0.03%	47.4724	47.4746	47.4496	0
Jul 09 2024	47.4494	0.01	0.02%	47.4311	47.4524	47.4136	0
Jul 08 2024	47.4381	0.01	0.02%	47.4283	47.4552	47.4282	0
Jul 05 2024	47.4281	0.13	0.27%	47.3504	47.4345	47.3347	0
Jul 03 2024	47.302	0.08	0.18%	47.2159	47.323	47.2159	0
Jul 02 2024	47.218	0.04	0.09%	47.2056	47.2351	47.2039	0
Jul 01 2024	47.175	-0.19	-0.40%	47.1818	47.1997	47.1512	0
Jun 28 2024	47.3655	-0.05	-0.10%	47.4121	47.468	47.3567	0
Jun 27 2024	47.4108	0.05	0.10%	47.3548	47.4203	47.3544	0
Jun 26 2024	47.364	-0.07	-0.14%	47.3899	47.3984	47.3583	0
Jun 25 2024	47.4308	-0.02	-0.03%	47.4599	47.4603	47.4155	0
Jun 24 2024	47.4459	0.03	0.07%	47.4176	47.4459	47.4136	0
Jun 21 2024	47.4124	0.01	0.02%	47.4471	47.4527	47.3946	0
Jun 20 2024	47.4038	-0.02	-0.05%	47.4252	47.4321	47.3766	0
Jun 18 2024	47.4278	0.08	0.17%	47.3458	47.4353	47.3458	0
Jun 17 2024	47.3468	-0.06	-0.12%	47.3866	47.3871	47.3449	0
Jun 14 2024	47.405	0.00	-0.01%	47.4448	47.4505	47.405	0
Jun 13 2024	47.4097	0.08	0.17%	47.3639	47.4396	47.3639	0
Jun 12 2024	47.3292	0.11	0.24%	47.2296	47.4207	47.2296	0
Jun 11 2024	47.2149	0.08	0.17%	47.185	47.2179	47.1605	0
Jun 10 2024	47.1366	-0.01	-0.02%	47.1398	47.1507	47.131	0
Jun 07 2024	47.1456	-0.17	-0.35%	47.3117	47.313	47.1456	0
Jun 06 2024	47.3121	0.01	0.02%	47.2933	47.32	47.2804	0
Jun 05 2024	47.3012	0.06	0.13%	47.2383	47.3012	47.2303	0
Jun 04 2024	47.2397	0.07	0.15%	47.2102	47.2602	47.2058	0
Jun 03 2024	47.1676	-0.04	-0.08%	47.1004	47.1698	47.0926	0
May 31 2024	47.204	0.07	0.16%	47.1281	47.2135	47.1275	0
May 30 2024	47.1297	0.07	0.15%	47.078	47.1331	47.0776	0
May 29 2024	47.0586	-0.05	-0.11%	47.0995	47.1071	47.0371	0
May 28 2024	47.1118	-0.03	-0.06%	47.1858	134,217,727.00	0.07	0
May 24 2024	47.1418	0.01	0.02%	47.1267	47.1464	47.1136	0
May 23 2024	47.1316	-0.07	-0.14%	47.2154	47.2154	47.1196	0
May 22 2024	47.1979	-0.04	-0.08%	47.1963	47.2208	47.1913	0
May 21 2024	47.2365	0.04	0.08%	47.2216	47.2458	47.2101	0
May 20 2024	47.1984	-0.01	-0.02%	47.2129	47.2182	47.1958	0
May 17 2024	47.2084	-0.03	-0.07%	47.2401	47.2426	47.2063	0
May 16 2024	47.2429	-0.05	-0.11%	47.3009	47.3052	47.2416	0
May 15 2024	47.2958	0.14	0.30%	47.2079	47.2959	47.2074	0
May 14 2024	47.1539	0.05	0.11%	47.1228	47.1602	47.0889	0
May 13 2024	47.1023	0.02	0.05%	47.1125	47.1377	47.0996	0
May 10 2024	47.0803	-0.05	-0.10%	47.1213	47.1213	47.0789	0
May 09 2024	47.1275	0.04	0.09%	47.0799	47.1337	47.0798	0
May 08 2024	47.0848	-0.03	-0.06%	47.0998	47.107	47.0832	0
May 07 2024	47.1124	0.03	0.06%	47.1074	47.1461	47.1063	0
May 06 2024	47.0865	0.02	0.04%	47.1126	47.1194	47.084	0
May 03 2024	47.0689	0.13	0.27%	46.988	47.1094	46.9878	0
May 02 2024	46.9401	0.11	0.24%	46.8766	46.9509	46.854	0
May 01 2024	46.8278	-0.07	-0.16%	46.7784	46.8641	46.7668	0
Apr 30 2024	46.9024	-0.08	-0.17%	46.9859	46.9859	46.8983	0
Apr 29 2024	46.9805	0.07	0.14%	46.9597	46.984	46.949	0
Apr 26 2024	46.9129	0.04	0.08%	46.8822	46.927	46.8811	0

1-5 Year USD Bond ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions