Skip to main content

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

47.45 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.19 45.27 45.17 45.25 398,790 +0.02(+0.04%)
Jul 28, 2022 45.22 45.23 45.15 45.23 968,488 +0.20(+0.44%)
Jul 27, 2022 44.94 45.05 44.93 45.03 573,385 +0.12(+0.27%)
Jul 26, 2022 44.99 45.02 44.91 44.91 659,355 -0.05(-0.10%)
Jul 25, 2022 44.94 44.96 44.92 44.95 804,415 -0.05(-0.10%)
Jul 22, 2022 44.95 45.06 44.94 45.00 453,103 +0.19(+0.42%)
Jul 21, 2022 44.68 44.82 44.67 44.81 655,319 +0.21(+0.47%)
Jul 20, 2022 44.70 44.70 44.60 44.60 382,455 -0.03(-0.06%)
Jul 19, 2022 44.64 44.67 44.60 44.63 1,528,216 -0.01(-0.02%)
Jul 18, 2022 44.66 44.69 44.63 44.64 678,331 -0.04(-0.08%)
Jul 15, 2022 44.61 44.73 44.61 44.68 756,306 +0.07(+0.15%)
Jul 14, 2022 44.54 44.66 44.50 44.61 560,984 -0.07(-0.15%)
Jul 13, 2022 44.56 44.73 44.55 44.68 1,003,496 -0.04(-0.08%)
Jul 12, 2022 44.74 44.77 44.70 44.72 531,514 +0.01(+0.02%)
Jul 11, 2022 44.76 44.77 44.68 44.71 814,799 +0.03(+0.06%)
Jul 08, 2022 44.68 44.72 44.65 44.68 394,302 -0.06(-0.13%)
Jul 07, 2022 44.77 44.79 44.72 44.74 1,466,795 -0.04(-0.08%)
Jul 06, 2022 44.99 44.99 44.77 44.77 2,466,666 -0.17(-0.38%)
Jul 05, 2022 44.96 44.98 44.91 44.94 768,253 +0.04(+0.08%)
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.