Indicators

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

47.28 +0.12 (+0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.57	45.59	45.53	45.58	741,317	+0.07(+0.15%)
Apr 27, 2023	45.55	45.55	45.48	45.51	230,587	-0.09(-0.19%)
Apr 26, 2023	45.69	45.69	45.55	45.60	653,666	-0.07(-0.15%)
Apr 25, 2023	45.58	45.69	45.58	45.67	1,198,030	+0.18(+0.40%)
Apr 24, 2023	45.43	45.48	45.43	45.48	335,421	+0.09(+0.19%)
Apr 21, 2023	45.47	45.49	45.38	45.40	753,232	-0.03(-0.06%)
Apr 20, 2023	45.40	45.43	45.39	45.43	609,280	+0.12(+0.26%)
Apr 19, 2023	45.31	45.60	45.28	45.31	822,862	-0.06(-0.13%)
Apr 18, 2023	45.36	45.41	45.35	45.37	495,990	+0.01(+0.02%)
Apr 17, 2023	45.40	45.42	45.34	45.36	586,639	-0.10(-0.21%)
Apr 14, 2023	45.48	45.51	45.43	45.45	530,730	-0.12(-0.25%)
Apr 13, 2023	45.63	45.64	45.56	45.57	527,752	+0.03(+0.06%)
Apr 12, 2023	45.58	45.62	45.48	45.54	587,925	+0.07(+0.15%)
Apr 11, 2023	45.43	45.49	45.43	45.47	1,002,759	+0.00(+0.00%)
Apr 10, 2023	45.48	45.49	45.43	45.47	435,860	-0.14(-0.32%)
Apr 06, 2023	45.65	45.70	45.62	45.62	1,687,462	-0.04(-0.08%)
Apr 05, 2023	45.70	45.78	45.64	45.66	1,768,113	+0.05(+0.11%)
Apr 04, 2023	45.44	45.63	45.44	45.61	1,574,406	+0.11(+0.23%)

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.