iShares Core 1-5 Year USD Bond (ISTB) Historical Stock Data
46.88 ↑0.01 (0.02%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ISTB is down -0.02% a day on average. There have been 14 days where iShares Core 1-5 Year USD Bond closed green and 16 days where ISTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 47.29 | 47.38 | ↑$0.09 (0.19%) | 47.29 | 47.38 | 385.39K |
| 2024-03-19 | 47.25 | 47.28 | ↑$0.03 (0.06%) | 47.25 | 47.31 | 370.74K |
| 2024-03-18 | 47.25 | 47.23 | ↓$0.02 (-0.04%) | 47.21 | 47.25 | 303.30K |
| 2024-03-15 | 47.22 | 47.22 | ↑$0.00 (0.00%) | 47.21 | 47.25 | 211.16K |
| 2024-03-14 | 47.30 | 47.24 | ↓$0.06 (-0.13%) | 47.21 | 48.32 | 0.96M |
| 2024-03-13 | 47.36 | 47.35 | ↓$0.01 (-0.02%) | 47.35 | 47.39 | 197.09K |
| 2024-03-12 | 47.40 | 47.39 | ↓$0.01 (-0.02%) | 47.37 | 47.43 | 181.03K |
| 2024-03-11 | 47.47 | 47.43 | ↓$0.04 (-0.08%) | 47.42 | 47.48 | 378.45K |
| 2024-03-08 | 47.49 | 47.47 | ↓$0.02 (-0.04%) | 47.46 | 47.52 | 244.51K |
| 2024-03-07 | 47.41 | 47.42 | ↑$0.01 (0.01%) | 47.38 | 47.43 | 298.58K |
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