iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.59
-0.02 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.58 | 48.64 | 48.58 | 48.59 | 48.59 | -0.04% | 1,525,553 |
| Jun 26, 2025 | 48.58 | 48.62 | 48.57 | 48.61 | 48.61 | 0.12% | 1,212,444 |
| Jun 25, 2025 | 48.51 | 48.55 | 48.49 | 48.55 | 48.55 | 0.04% | 260,230 |
| Jun 24, 2025 | 48.46 | 48.53 | 48.45 | 48.53 | 48.53 | 0.17% | 292,481 |
| Jun 23, 2025 | 48.42 | 48.49 | 48.41 | 48.45 | 48.45 | 0.17% | 323,814 |
| Jun 20, 2025 | 48.32 | 48.39 | 48.32 | 48.37 | 48.37 | 0.08% | 270,002 |
| Jun 18, 2025 | 48.32 | 48.39 | 48.29 | 48.33 | 48.33 | 0.06% | 186,002 |
| Jun 17, 2025 | 48.30 | 48.31 | 48.27 | 48.30 | 48.30 | 0.08% | 247,651 |
| Jun 16, 2025 | 48.26 | 48.31 | 48.25 | 48.26 | 48.26 | 0.02% | 294,347 |
| Jun 13, 2025 | 48.30 | 48.31 | 48.24 | 48.25 | 48.25 | -0.19% | 436,567 |
| Jun 12, 2025 | 48.32 | 48.34 | 48.29 | 48.34 | 48.34 | 0.15% | 342,719 |
| Jun 11, 2025 | 48.25 | 48.27 | 48.22 | 48.27 | 48.27 | 0.23% | 237,156 |
| Jun 10, 2025 | 48.20 | 48.20 | 48.16 | 48.16 | 48.16 | 0.02% | 264,045 |
| Jun 9, 2025 | 48.11 | 48.17 | 48.11 | 48.15 | 48.15 | 0.10% | 326,825 |
| Jun 6, 2025 | 48.14 | 48.15 | 48.09 | 48.10 | 48.10 | -0.23% | 331,473 |
| Jun 5, 2025 | 48.29 | 48.30 | 48.20 | 48.21 | 48.21 | -0.14% | 294,022 |
| Jun 4, 2025 | 48.23 | 48.30 | 48.23 | 48.28 | 48.28 | 0.21% | 1,225,100 |
| Jun 3, 2025 | 48.21 | 48.23 | 48.16 | 48.18 | 48.18 | -0.02% | 264,169 |
| Jun 2, 2025 | 48.20 | 48.22 | 48.16 | 48.19 | 48.19 | -0.43% | 274,419 |
| May 30, 2025 | 48.34 | 48.40 | 48.33 | 48.40 | 48.23 | 0.19% | 249,558 |
| May 29, 2025 | 48.31 | 48.34 | 48.29 | 48.31 | 48.14 | 0.12% | 218,696 |
| May 28, 2025 | 48.28 | 48.28 | 48.23 | 48.25 | 48.08 | -0.04% | 230,536 |
| May 27, 2025 | 48.25 | 48.29 | 48.24 | 48.27 | 48.10 | 0.10% | 349,045 |
| May 23, 2025 | 48.24 | 48.26 | 48.20 | 48.22 | 48.05 | 0.08% | 397,918 |
| May 22, 2025 | 48.14 | 48.20 | 48.14 | 48.18 | 48.01 | 0.10% | 692,175 |
| May 21, 2025 | 48.14 | 48.19 | 48.12 | 48.13 | 47.96 | -0.19% | 276,806 |
| May 20, 2025 | 48.18 | 48.25 | 48.18 | 48.22 | 48.05 | 0.02% | 295,815 |
| May 19, 2025 | 48.12 | 48.22 | 48.12 | 48.21 | 48.04 | 0.02% | 857,236 |
| May 16, 2025 | 48.23 | 48.28 | 48.19 | 48.20 | 48.03 | 0.02% | 471,537 |
| May 15, 2025 | 48.12 | 48.20 | 48.12 | 48.19 | 48.02 | 0.27% | 394,831 |
| May 14, 2025 | 48.11 | 48.15 | 48.06 | 48.06 | 47.89 | -0.15% | 302,773 |
| May 13, 2025 | 48.14 | 48.17 | 48.10 | 48.13 | 47.96 | - | 343,334 |
| May 12, 2025 | 48.14 | 48.16 | 48.11 | 48.13 | 47.96 | -0.10% | 571,757 |
| May 9, 2025 | 48.20 | 48.26 | 48.18 | 48.18 | 48.01 | 0.06% | 205,760 |
| May 8, 2025 | 48.26 | 48.28 | 48.15 | 48.15 | 47.98 | -0.29% | 474,281 |
| May 7, 2025 | 48.30 | 48.30 | 48.25 | 48.29 | 48.12 | 0.06% | 651,492 |
| May 6, 2025 | 48.21 | 48.26 | 48.21 | 48.26 | 48.09 | 0.15% | 589,628 |
| May 5, 2025 | 48.21 | 48.24 | 48.18 | 48.19 | 48.02 | -0.06% | 1,707,146 |
| May 2, 2025 | 48.30 | 48.30 | 48.19 | 48.22 | 48.05 | -0.19% | 793,186 |
| May 1, 2025 | 48.43 | 48.47 | 48.29 | 48.31 | 48.14 | -0.56% | 405,812 |
| Apr 30, 2025 | 48.55 | 48.59 | 48.52 | 48.58 | 48.25 | 0.06% | 409,917 |
| Apr 29, 2025 | 48.46 | 48.55 | 48.46 | 48.55 | 48.22 | 0.14% | 231,335 |
| Apr 28, 2025 | 48.39 | 48.50 | 48.37 | 48.48 | 48.15 | 0.14% | 398,667 |
| Apr 25, 2025 | 48.33 | 48.42 | 48.32 | 48.41 | 48.08 | 0.12% | 303,824 |
| Apr 24, 2025 | 48.31 | 48.35 | 48.26 | 48.35 | 48.02 | 0.31% | 244,917 |
| Apr 23, 2025 | 48.30 | 48.36 | 48.20 | 48.20 | 47.87 | -0.02% | 975,734 |
| Apr 22, 2025 | 48.27 | 48.27 | 48.20 | 48.21 | 47.88 | 0.06% | 356,850 |
| Apr 21, 2025 | 48.20 | 48.28 | 48.18 | 48.18 | 47.85 | -0.09% | 367,777 |
| Apr 17, 2025 | 48.21 | 48.28 | 48.21 | 48.23 | 47.89 | 0.01% | 267,779 |
| Apr 16, 2025 | 48.15 | 48.22 | 48.14 | 48.22 | 47.89 | 0.23% | 556,694 |