Quantcast

iShares Core 1-5 Year USD Bond ETF Historical Stock Prices

ISTB 
$49.151
*  
0.009
0.02%
Get ISTB Alerts
*Delayed - data as of Aug. 21, 2018 14:29 ET  -  Find a broker to begin trading ISTB now
Exchange:NASDAQ

Community Rating:
View:    ISTB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:29 49.17 49.17 49.1501 49.151 232,875
08/20/2018 49.16 49.17 49.13 49.16 129,876
08/17/2018 49.12 49.13 49.1 49.12 107,774
08/16/2018 49.1 49.11 49.06 49.09 166,801
08/15/2018 49.08 49.1 49.06 49.08 98,009
08/14/2018 49.07 49.08 49.04 49.04 116,649
08/13/2018 49.08 49.08 49.05 49.065 215,870
08/10/2018 49.09 49.12 49.04 49.06 188,295
08/09/2018 49.04 49.07 49.0035 49.01 336,349
08/08/2018 49.01 49.0399 49 49 120,681
08/07/2018 49.02 49.04 49 49 208,854
08/06/2018 49.01 49.05 49.01 49.05 101,533
08/03/2018 49 49.04 48.99 49.04 151,024
08/02/2018 48.95 48.99 48.95 48.99 266,575
08/01/2018 48.9 48.96 48.9 48.96 116,998
07/31/2018 49.08 49.09 49.05 49.07 95,077
07/30/2018 49.01 49.11 49.01 49.08 398,752
07/27/2018 49.06 49.06 49.03 49.03 100,604
07/26/2018 49.03 49.05 49.02 49.04 107,629
07/25/2018 49.05 49.059 49.03 49.03 120,719
07/24/2018 49.04 49.04 49 49.03 103,597
07/23/2018 49.05 49.05 48.99 49.02 120,733
07/20/2018 49.06 49.06 49.03 49.03 111,654
07/19/2018 49.03 49.08 49.01 49.04 97,443
07/18/2018 49.05 49.05 49.01 49.01 70,891
07/17/2018 49.05 49.06 49.02 49.02 124,856
07/16/2018 49.03 49.05 49.0095 49.04 141,847
07/13/2018 49.02 49.06 49.02 49.055 108,811
07/12/2018 49.03 49.04 48.99 49.04 182,147
07/11/2018 49.03 49.03 49 49.02 125,400
07/10/2018 49 49.04 49 49.02 139,604
07/09/2018 49.03 49.05 49.02 49.03 140,865
07/06/2018 49.03 49.0499 49.02 49.04 157,956
07/05/2018 49.01 49.02 48.99 48.99 105,089
07/03/2018 48.97 49.03 48.97 48.99 86,066
07/02/2018 49.01 49.01 48.95 48.95 156,860
06/29/2018 49.1 49.1002 49.07 49.08 254,410
06/28/2018 49.13 49.14 49.08 49.09 256,232
06/27/2018 49.09 49.13 49.09 49.12 93,343
06/26/2018 49.05 49.09 49.05 49.09 136,247
06/25/2018 49.05 49.0799 49.04 49.05 86,980
06/22/2018 49.03 49.08 49.03 49.06 101,975
06/21/2018 49.06 49.07 49.0304 49.06 74,976
06/20/2018 49.04 49.07 49.0101 49.02 755,552
06/19/2018 49.03 49.07 49.03 49.03 140,670
06/18/2018 49.04 49.042 49.0003 49.02 80,085
06/15/2018 48.99 49.04 48.99 49.035 188,015
06/14/2018 48.97 48.99 48.961 48.97 121,415
06/13/2018 48.99 49.01 48.94 48.96 119,371
06/12/2018 48.99 49 48.96 49 124,025
06/11/2018 49 49.0135 48.98 48.99 124,874
06/08/2018 49.01 49.04 48.99 49.01 101,700
06/07/2018 48.96 49.059 48.96 49.03 99,398
06/06/2018 49.01 49.03 48.99 49.02 205,185
06/05/2018 49.02 49.04 48.9916 49.04 116,813
06/04/2018 48.97 49 48.96 48.97 117,414
06/01/2018 48.99 49.07 48.97 49.07 573,746
05/31/2018 49.22 49.22 49.1694 49.17 96,165
05/30/2018 49.22 49.24 49.2 49.2 114,188
05/29/2018 49.17 49.29 49.13 49.27 111,807
05/25/2018 49.1 49.13 49.08 49.11 85,036
05/24/2018 49.06 49.1 49.06 49.06 116,490
05/23/2018 48.97 49.11 48.97 49.09 597,352
05/22/2018 48.96 48.97 48.93 48.97 117,607
05/21/2018 48.92 48.94 48.91 48.93 140,679
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ISTB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio