iShares Core 1-5 Year USD Bond (ISTB) Historical Stock Data
46.98 ↑0.13 (0.28%)
As of May 2, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, ISTB is up 0.00% a day on average. There have been 18 days where iShares Core 1-5 Year USD Bond closed green and 12 days where ISTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 46.89 | 46.98 | ↑$0.09 (0.19%) | 46.89 | 47.00 | 436.24K |
| 2024-05-01 | 46.83 | 46.85 | ↑$0.02 (0.04%) | 46.65 | 46.92 | 480.92K |
| 2024-04-30 | 46.93 | 46.92 | ↓$0.01 (-0.02%) | 46.90 | 46.97 | 198.83K |
| 2024-04-29 | 46.97 | 47.00 | ↑$0.03 (0.06%) | 46.97 | 47.02 | 200.49K |
| 2024-04-26 | 46.93 | 46.93 | ↑$0.00 (0.00%) | 46.93 | 46.97 | 197.54K |
| 2024-04-25 | 46.89 | 46.91 | ↑$0.02 (0.04%) | 46.85 | 46.91 | 287.83K |
| 2024-04-24 | 46.95 | 46.95 | ↑$0.00 (0.00%) | 46.94 | 46.98 | 195.53K |
| 2024-04-23 | 46.93 | 47.00 | ↑$0.07 (0.15%) | 46.91 | 47.02 | 266.01K |
| 2024-04-22 | 46.90 | 46.93 | ↑$0.03 (0.06%) | 46.90 | 46.95 | 264.37K |
| 2024-04-19 | 46.90 | 46.89 | ↓$0.01 (-0.02%) | 46.87 | 46.92 | 299.62K |
| 2024-04-18 | 46.91 | 46.87 | ↓$0.04 (-0.09%) | 46.85 | 46.93 | 414.65K |
| 2024-04-17 | 46.89 | 46.92 | ↑$0.03 (0.06%) | 46.86 | 46.93 | 265.18K |
| 2024-04-16 | 46.85 | 46.84 | ↓$0.01 (-0.02%) | 46.80 | 46.86 | 260.78K |
| 2024-04-15 | 46.90 | 46.90 | ↑$0.00 (0.00%) | 46.85 | 46.91 | 300.04K |
| 2024-04-12 | 47.03 | 46.98 | ↓$0.05 (-0.11%) | 46.98 | 47.03 | 185.88K |
| 2024-04-11 | 46.97 | 46.95 | ↓$0.02 (-0.04%) | 46.90 | 46.99 | 572.39K |
| 2024-04-10 | 47.00 | 46.92 | ↓$0.08 (-0.17%) | 46.89 | 47.00 | 636.94K |
| 2024-04-09 | 47.18 | 47.20 | ↑$0.02 (0.04%) | 47.18 | 47.21 | 300.72K |
| 2024-04-08 | 47.13 | 47.13 | ↑$0.00 (0.00%) | 47.11 | 47.16 | 390.72K |
| 2024-04-05 | 47.20 | 47.17 | ↓$0.03 (-0.06%) | 47.16 | 47.23 | 213.16K |
| 2024-04-04 | 47.24 | 47.26 | ↑$0.02 (0.04%) | 47.20 | 47.26 | 219.29K |
| 2024-04-03 | 47.15 | 47.21 | ↑$0.06 (0.13%) | 47.11 | 47.21 | 1M |
| 2024-04-02 | 47.16 | 47.17 | ↑$0.01 (0.02%) | 47.13 | 47.17 | 482.05K |
| 2024-04-01 | 47.25 | 47.17 | ↓$0.08 (-0.17%) | 47.16 | 47.27 | 603.35K |
| 2024-03-28 | 47.47 | 47.44 | ↓$0.03 (-0.06%) | 47.42 | 47.47 | 245.03K |
| 2024-03-27 | 47.46 | 47.48 | ↑$0.02 (0.04%) | 47.45 | 47.49 | 268.93K |
| 2024-03-26 | 47.39 | 47.42 | ↑$0.03 (0.06%) | 47.37 | 47.42 | 442.20K |
| 2024-03-25 | 47.42 | 47.39 | ↓$0.03 (-0.06%) | 47.39 | 47.44 | 1.02M |
| 2024-03-22 | 47.44 | 47.44 | ↑$0.00 (0.00%) | 47.42 | 47.47 | 345.85K |
| 2024-03-21 | 47.40 | 47.38 | ↓$0.02 (-0.04%) | 47.37 | 47.43 | 1.04M |
Create an account or log in to view more rows.
$ISTB wtf?
$ISTB come to papa
$ISTB Wish I shorted
$ISTB hint hint this is when you buy a few
$ISTB red day ahead
$ISTB a comeback is always more fun than an all out win!!!!
$ISTB wow you bulls are losers
$ISTB whelp. you win this round. goodluck
$ISTB Price target here?
$ISTB buying time
added