Indicators

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

47.28 +0.12 (+0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.06	45.22	45.05	45.22	1,013,532	+0.04(+0.08%)
Apr 28, 2022	45.19	45.21	45.13	45.19	2,338,044	-0.05(-0.10%)
Apr 27, 2022	45.30	45.32	45.21	45.23	742,999	-0.07(-0.15%)
Apr 26, 2022	45.31	45.32	45.26	45.30	751,877	+0.09(+0.21%)
Apr 25, 2022	45.19	45.29	45.18	45.21	1,840,707	+0.11(+0.25%)
Apr 22, 2022	45.00	45.09	44.98	45.09	2,022,994	-0.02(-0.04%)
Apr 21, 2022	45.17	45.19	45.05	45.11	2,755,499	-0.11(-0.25%)
Apr 20, 2022	45.18	45.24	45.18	45.22	2,377,866	+0.08(+0.17%)
Apr 19, 2022	45.23	45.25	45.13	45.15	2,279,913	-0.17(-0.37%)
Apr 18, 2022	45.35	45.35	45.30	45.32	767,957	-0.03(-0.06%)
Apr 14, 2022	45.45	45.45	45.32	45.35	601,998	-0.11(-0.25%)
Apr 13, 2022	45.47	45.55	45.45	45.46	806,621	+0.07(+0.15%)
Apr 12, 2022	45.38	45.45	45.38	45.39	948,029	+0.12(+0.27%)
Apr 11, 2022	45.28	45.30	45.24	45.27	1,507,159	-0.06(-0.12%)
Apr 08, 2022	45.30	45.37	45.30	45.33	1,248,162	-0.07(-0.15%)
Apr 07, 2022	45.41	45.46	45.38	45.39	1,778,723	+0.01(+0.02%)
Apr 06, 2022	45.34	45.43	45.30	45.38	755,265	+0.01(+0.02%)
Apr 05, 2022	45.54	45.54	45.37	45.38	2,999,032	-0.20(-0.43%)
Apr 04, 2022	45.54	45.58	45.51	45.57	821,976	+0.08(+0.17%)

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.