Indicators

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

47.17 -0.15 (-0.32%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.02	47.02	46.97	46.99	247,360	-0.04(-0.08%)
Mar 27, 2024	47.01	47.04	47.00	47.03	272,162	+0.06(+0.13%)
Mar 26, 2024	46.94	46.97	46.92	46.97	446,404	+0.03(+0.06%)
Mar 25, 2024	46.97	46.99	46.94	46.94	1,034,623	-0.05(-0.11%)
Mar 22, 2024	46.99	47.02	46.97	46.99	349,140	+0.06(+0.13%)
Mar 21, 2024	46.95	46.98	46.92	46.93	1,049,901	+0.00(+0.00%)
Mar 20, 2024	46.84	46.93	46.84	46.93	389,052	+0.10(+0.21%)
Mar 19, 2024	46.80	46.87	46.80	46.83	374,327	+0.05(+0.11%)
Mar 18, 2024	46.80	46.80	46.77	46.78	306,189	+0.01(+0.02%)
Mar 15, 2024	46.77	46.80	46.76	46.77	213,222	-0.02(-0.04%)
Mar 14, 2024	46.85	47.86	46.77	46.79	967,740	-0.11(-0.23%)
Mar 13, 2024	46.91	46.94	46.90	46.90	198,962	-0.04(-0.08%)
Mar 12, 2024	46.95	46.98	46.92	46.94	182,753	-0.04(-0.08%)
Mar 11, 2024	47.02	47.03	46.97	46.98	382,050	-0.04(-0.08%)
Mar 08, 2024	47.04	47.07	47.01	47.02	246,950	+0.05(+0.12%)
Mar 07, 2024	46.96	46.98	46.93	46.97	301,496	+0.05(+0.12%)
Mar 06, 2024	46.93	46.96	46.90	46.91	210,035	+0.02(+0.04%)
Mar 05, 2024	46.87	46.93	46.84	46.89	284,195	+0.06(+0.13%)
Mar 04, 2024	46.84	46.85	46.80	46.83	301,617	-0.05(-0.11%)

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.