Indicators

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

47.45 +0.04 (+0.08%)

Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.