Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.41 40.53 40.53 40.53 163,665 +0.11(+0.27%)
Dec 30, 2014 40.42 40.50 40.41 40.42 52,026 -0.04(-0.11%)
Dec 29, 2014 40.53 40.54 40.40 40.46 110,548 -0.02(-0.06%)
Dec 26, 2014 40.38 40.61 40.36 40.48 357,154 +0.08(+0.19%)
Dec 24, 2014 40.36 40.41 40.41 40.41 116,691 -0.08(-0.20%)
Dec 23, 2014 40.52 40.52 40.41 40.49 259,333 -0.02(-0.06%)
Dec 22, 2014 40.46 40.53 40.46 40.51 36,483 +0.00(+0.00%)
Dec 19, 2014 40.45 40.53 40.44 40.51 97,764 +0.12(+0.29%)
Dec 18, 2014 40.39 40.41 40.37 40.40 52,637 +0.01(+0.02%)
Dec 17, 2014 40.39 40.48 40.39 40.39 482,630 -0.06(-0.14%)
Dec 16, 2014 40.45 40.45 40.38 40.44 47,974 +0.04(+0.11%)
Dec 15, 2014 40.44 40.46 40.38 40.40 65,312 -0.09(-0.22%)
Dec 12, 2014 40.48 40.59 40.42 40.49 166,654 +0.04(+0.09%)
Dec 11, 2014 40.46 40.51 40.40 40.45 116,657 -0.02(-0.04%)
Dec 10, 2014 40.42 40.47 40.42 40.47 39,410 +0.02(+0.06%)
Dec 09, 2014 40.43 40.50 40.42 40.44 26,809 +0.01(+0.03%)
Dec 08, 2014 40.43 40.45 40.41 40.43 41,188 +0.00(+0.01%)
Dec 05, 2014 40.47 40.48 40.40 40.43 21,669 -0.09(-0.23%)
Dec 04, 2014 40.47 40.54 40.47 40.52 65,310 +0.02(+0.05%)
Dec 03, 2014 40.53 40.54 40.48 40.50 21,845 -0.02(-0.06%)
Dec 02, 2014 40.56 40.56 40.51 40.53 51,487 -0.02(-0.05%)
Dec 01, 2014 40.64 40.65 40.55 40.55 38,382 -0.10(-0.25%)
Nov 28, 2014 40.64 40.65 40.61 40.65 11,407 +0.00(+0.00%)
Nov 26, 2014 40.63 40.65 40.65 40.65 78,618 +0.02(+0.05%)
Nov 25, 2014 40.56 40.63 40.56 40.63 32,184 +0.06(+0.14%)
Nov 24, 2014 40.57 40.59 40.53 40.57 35,867 -0.01(-0.02%)
Nov 21, 2014 40.54 40.61 40.54 40.58 135,221 +0.02(+0.05%)
Nov 20, 2014 40.55 40.59 40.55 40.56 11,498 +0.04(+0.10%)
Nov 19, 2014 40.56 40.56 40.51 40.52 22,883 -0.03(-0.08%)
Nov 18, 2014 40.57 40.58 40.52 40.55 16,616 -0.00(-0.01%)
Nov 17, 2014 40.57 40.59 40.54 40.55 22,557 -0.00(-0.00%)
Nov 14, 2014 40.58 40.58 40.54 40.55 69,562 -0.02(-0.06%)
Nov 13, 2014 40.59 40.60 40.56 40.58 21,909 +0.04(+0.09%)
Nov 12, 2014 40.53 40.59 40.53 40.54 29,931 +0.01(+0.02%)
Nov 11, 2014 40.58 40.58 40.51 40.53 25,815 -0.05(-0.12%)
Nov 10, 2014 40.62 40.62 40.55 40.58 31,126 -0.02(-0.04%)
Nov 07, 2014 40.59 40.61 40.59 40.60 37,262 +0.07(+0.18%)
Nov 06, 2014 40.57 40.57 40.50 40.53 57,708 +0.00(+0.00%)
Nov 05, 2014 40.53 40.57 40.52 40.52 18,700 -0.05(-0.12%)
Nov 04, 2014 40.58 40.58 40.52 40.57 20,715 -0.02(-0.04%)
Nov 03, 2014 40.59 40.60 40.54 40.59 31,558 -0.04(-0.09%)
Oct 31, 2014 40.65 40.65 40.61 40.63 75,580 -0.05(-0.12%)
Oct 30, 2014 40.65 40.67 40.60 40.67 31,894 +0.02(+0.06%)
Oct 29, 2014 40.71 40.71 40.65 40.65 114,681 -0.02(-0.06%)
Oct 28, 2014 40.72 40.72 40.67 40.68 53,433 -0.03(-0.07%)
Oct 27, 2014 40.79 40.76 40.76 40.70 90,522 -0.06(-0.14%)
Oct 24, 2014 40.80 40.80 40.72 40.76 39,104 -0.02(-0.05%)
Oct 23, 2014 40.80 40.80 40.67 40.78 91,195 -0.00(-0.01%)
Oct 22, 2014 40.81 40.82 40.69 40.78 54,523 -0.02(-0.06%)
Oct 21, 2014 40.82 40.82 40.70 40.81 79,622 +0.00(+0.01%)
Oct 20, 2014 40.76 40.81 40.72 40.81 28,322 +0.14(+0.33%)
Oct 17, 2014 40.72 40.80 40.66 40.67 58,630 -0.07(-0.17%)
Oct 16, 2014 40.72 40.76 40.68 40.74 27,692 +0.02(+0.06%)
Oct 15, 2014 40.85 40.92 40.71 40.72 41,306 +0.01(+0.03%)
Oct 14, 2014 40.62 40.71 40.62 40.70 66,600 +0.04(+0.09%)
Oct 13, 2014 40.68 40.70 40.66 40.66 13,429 +0.04(+0.10%)
Oct 10, 2014 40.61 40.64 40.59 40.62 46,352 -0.01(-0.02%)
Oct 09, 2014 40.61 40.65 40.61 40.63 29,331 -0.01(-0.03%)
Oct 08, 2014 40.54 40.64 40.54 40.64 16,710 +0.10(+0.24%)
Oct 07, 2014 40.55 40.57 40.52 40.55 9,046 +0.03(+0.08%)
Oct 06, 2014 40.53 40.55 40.50 40.51 25,321 +0.03(+0.08%)
Oct 03, 2014 40.45 40.50 40.45 40.48 49,329 -0.02(-0.05%)
Oct 02, 2014 40.55 40.55 40.50 40.50 34,908 -0.01(-0.03%)
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.