Skip to main content

iShares Core 1-5 Year USD Bond ETF (NQ: ISTB )

48.15 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 48.13 48.17 48.09 48.15 223,533 +0.04(+0.08%)
Mar 12, 2025 48.17 48.17 48.11 48.11 320,266 -0.05(-0.10%)
Mar 11, 2025 48.22 48.27 48.16 48.16 410,169 -0.05(-0.10%)
Mar 10, 2025 48.19 48.25 48.19 48.21 448,164 +0.07(+0.15%)
Mar 07, 2025 48.20 48.23 48.10 48.14 437,613 +0.00(+0.00%)
Mar 06, 2025 48.15 48.18 48.10 48.14 232,418 +0.01(+0.02%)
Mar 05, 2025 48.25 48.26 48.13 48.13 695,918 -0.08(-0.17%)
Mar 04, 2025 48.24 48.32 48.18 48.21 722,423 +0.00(+0.00%)
Mar 03, 2025 48.12 48.21 48.11 48.21 784,125 -0.12(-0.25%)
Feb 28, 2025 48.28 48.33 48.26 48.33 368,949 +0.11(+0.23%)
Feb 27, 2025 48.20 48.23 48.19 48.22 359,779 -0.01(-0.02%)
Feb 26, 2025 48.21 48.24 48.16 48.23 292,322 +0.04(+0.08%)
Feb 25, 2025 48.14 48.20 48.14 48.19 528,038 +0.11(+0.23%)
Feb 24, 2025 48.06 48.10 48.02 48.08 501,568 +0.05(+0.10%)
Feb 21, 2025 47.96 48.06 47.96 48.03 397,066 +0.06(+0.13%)
Feb 20, 2025 47.96 48.00 47.95 47.97 684,534 +0.03(+0.06%)
Feb 19, 2025 47.92 47.95 47.87 47.94 460,502 +0.04(+0.08%)
Feb 18, 2025 47.88 47.96 47.88 47.90 1,532,465 -0.06(-0.13%)
Feb 14, 2025 47.99 47.99 47.95 47.96 266,412 +0.09(+0.19%)
Feb 13, 2025 47.86 47.89 47.83 47.87 308,440 +0.10(+0.21%)
Feb 12, 2025 47.79 47.79 47.79 47.77 267,238 -0.10(-0.21%)
Feb 11, 2025 47.83 47.87 47.83 47.87 230,208 -0.01(-0.02%)
Feb 10, 2025 47.92 47.92 47.88 47.88 268,789 +0.00(+0.00%)
Feb 07, 2025 47.86 47.90 47.85 47.88 367,186 -0.05(-0.10%)
Feb 06, 2025 47.95 47.95 47.91 47.93 216,625 -0.03(-0.06%)
Feb 05, 2025 47.96 47.99 47.92 47.96 261,563 +0.07(+0.15%)
Feb 04, 2025 47.80 47.89 47.80 47.89 388,821 +0.06(+0.13%)
Feb 03, 2025 47.81 47.88 47.80 47.83 978,702 -0.04(-0.08%)
Jan 31, 2025 47.89 47.91 47.83 47.87 264,424 -0.01(-0.02%)
Jan 30, 2025 47.87 47.89 47.85 47.88 220,890 +0.04(+0.08%)
Jan 29, 2025 47.84 47.88 47.79 47.84 224,193 -0.03(-0.06%)
Jan 28, 2025 47.83 47.87 47.82 47.87 668,854 +0.00(+0.00%)
Jan 27, 2025 47.84 47.87 47.81 47.87 427,226 +0.12(+0.25%)
Jan 24, 2025 47.73 47.78 47.72 47.75 262,991 +0.04(+0.08%)
Jan 23, 2025 47.64 47.72 47.64 47.71 387,161 +0.00(+0.00%)
Jan 22, 2025 47.71 47.74 47.69 47.71 509,234 -0.02(-0.04%)
Jan 21, 2025 47.75 47.75 47.70 47.73 725,414 +0.03(+0.06%)
Jan 17, 2025 47.71 47.71 47.68 47.70 529,170 +0.00(+0.00%)
Jan 16, 2025 47.61 47.71 47.60 47.70 321,707 +0.06(+0.13%)
Jan 15, 2025 47.64 47.65 47.60 47.64 279,914 +0.17(+0.36%)
Jan 14, 2025 47.45 47.47 47.43 47.47 372,660 +0.04(+0.08%)
Jan 13, 2025 47.46 47.46 47.41 47.43 360,540 -0.02(-0.04%)
Jan 10, 2025 47.54 47.54 47.44 47.45 456,150 -0.14(-0.29%)
Jan 08, 2025 47.55 47.61 47.55 47.59 392,544 +0.02(+0.04%)
Jan 07, 2025 47.57 47.60 47.52 47.57 380,678 -0.01(-0.02%)
Jan 06, 2025 47.57 47.62 47.57 47.58 515,652 -0.01(-0.02%)
Jan 03, 2025 47.60 47.63 47.58 47.59 374,458 -0.02(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.