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 (%)
Aug 29, 2014 40.67 40.70 40.70 40.70 47,962 -0.00(-0.01%)
Aug 28, 2014 40.71 40.71 40.69 40.70 10,057 +0.02(+0.04%)
Aug 27, 2014 40.65 40.70 40.67 40.69 11,508 +0.01(+0.03%)
Aug 26, 2014 40.67 40.67 40.61 40.67 26,673 +0.02(+0.05%)
Aug 25, 2014 40.66 40.66 40.63 40.65 34,451 +0.03(+0.07%)
Aug 22, 2014 40.68 40.68 40.63 40.63 19,350 -0.03(-0.08%)
Aug 21, 2014 40.67 40.67 40.67 40.66 44,471 -0.04(-0.09%)
Aug 20, 2014 40.64 40.70 40.62 40.70 15,387 -0.01(-0.03%)
Aug 19, 2014 40.72 40.72 40.68 40.71 72,475 +0.02(+0.05%)
Aug 18, 2014 40.70 40.70 40.66 40.69 17,179 -0.01(-0.03%)
Aug 15, 2014 40.66 40.72 40.64 40.70 48,652 +0.03(+0.07%)
Aug 14, 2014 40.71 40.71 40.65 40.67 92,930 +0.01(+0.02%)
Aug 13, 2014 40.66 40.66 40.64 40.66 74,556 +0.03(+0.07%)
Aug 12, 2014 40.65 40.65 40.61 40.63 32,144 +0.01(+0.03%)
Aug 11, 2014 40.63 40.63 40.60 40.62 23,476 -0.01(-0.03%)
Aug 08, 2014 40.61 40.65 40.61 40.63 141,288 +0.02(+0.04%)
Aug 07, 2014 40.61 40.62 40.57 40.62 16,440 +0.01(+0.03%)
Aug 06, 2014 40.59 40.61 40.57 40.61 19,150 +0.04(+0.10%)
Aug 05, 2014 40.57 40.60 40.53 40.57 18,688 -0.03(-0.09%)
Aug 04, 2014 40.60 40.61 40.55 40.60 40,733 +0.01(+0.04%)
Aug 01, 2014 40.51 40.59 40.51 40.59 23,719 +0.05(+0.12%)
Jul 31, 2014 40.51 40.58 40.51 40.54 38,058 -0.04(-0.11%)
Jul 30, 2014 40.59 40.59 40.55 40.58 16,809 -0.03(-0.07%)
Jul 29, 2014 40.61 40.61 40.56 40.61 69,102 +0.00(+0.01%)
Jul 28, 2014 40.56 40.62 40.55 40.61 51,908 +0.00(+0.00%)
Jul 25, 2014 40.63 40.63 40.58 40.61 21,953 -0.01(-0.03%)
Jul 24, 2014 40.62 40.62 40.57 40.62 28,505 -0.03(-0.08%)
Jul 23, 2014 40.63 40.65 40.58 40.65 114,271 +0.05(+0.12%)
Jul 22, 2014 40.61 40.61 40.55 40.60 20,418 +0.01(+0.02%)
Jul 21, 2014 40.61 40.61 40.56 40.59 24,601 -0.00(-0.00%)
Jul 18, 2014 40.62 40.62 40.58 40.59 31,037 -0.02(-0.04%)
Jul 17, 2014 40.62 40.62 40.60 40.61 40,646 +0.02(+0.05%)
Jul 16, 2014 40.57 40.61 40.57 40.59 30,829 -0.02(-0.04%)
Jul 15, 2014 40.63 40.63 40.57 40.61 61,377 -0.02(-0.06%)
Jul 14, 2014 40.64 40.64 40.58 40.63 26,834 -0.02(-0.04%)
Jul 11, 2014 40.64 40.65 40.59 40.65 23,818 +0.06(+0.15%)
Jul 10, 2014 40.61 40.64 40.58 40.59 41,000 +0.00(+0.01%)
Jul 09, 2014 40.54 40.59 40.53 40.58 23,345 +0.01(+0.02%)
Jul 08, 2014 40.58 40.58 40.53 40.57 21,694 +0.02(+0.05%)
Jul 07, 2014 40.52 40.56 40.52 40.55 29,553 -0.01(-0.02%)
Jul 03, 2014 40.54 40.56 40.56 40.56 49,940 -0.02(-0.04%)
Jul 02, 2014 40.59 40.61 40.53 40.58 162,619 -0.04(-0.09%)
Jul 01, 2014 40.62 40.62 40.61 40.61 47,173 -0.06(-0.14%)
Jun 30, 2014 40.67 40.67 40.64 40.67 21,588 +0.00(+0.01%)
Jun 27, 2014 40.67 40.67 40.61 40.67 15,335 +0.02(+0.04%)
Jun 26, 2014 40.65 40.70 40.60 40.65 55,967 +0.00(+0.01%)
Jun 25, 2014 40.65 40.65 40.59 40.65 17,328 +0.03(+0.07%)
Jun 24, 2014 40.67 40.67 40.59 40.62 16,905 +0.03(+0.08%)
Jun 23, 2014 40.61 40.61 40.55 40.59 32,656 -0.02(-0.06%)
Jun 20, 2014 40.59 40.61 40.55 40.61 25,659 +0.01(+0.03%)
Jun 19, 2014 40.62 40.62 40.55 40.60 88,574 +0.02(+0.05%)
Jun 18, 2014 40.55 40.59 40.51 40.58 20,339 +0.03(+0.08%)
Jun 17, 2014 40.55 40.57 40.53 40.55 21,026 -0.02(-0.06%)
Jun 16, 2014 40.52 40.59 40.52 40.57 25,672 -0.03(-0.07%)
Jun 13, 2014 40.53 40.60 40.52 40.60 24,008 -0.02(-0.06%)
Jun 12, 2014 40.60 40.62 40.55 40.62 13,693 +0.08(+0.20%)
Jun 11, 2014 40.54 40.60 40.54 40.54 28,320 -0.05(-0.12%)
Jun 10, 2014 40.60 40.60 40.57 40.59 15,595 -0.06(-0.16%)
Jun 06, 2014 40.66 40.66 40.58 40.65 23,837 +0.04(+0.11%)
Jun 05, 2014 40.57 40.65 40.57 40.61 20,853 +0.00(+0.00%)
Jun 04, 2014 40.63 40.63 40.56 40.61 25,548 +0.01(+0.02%)
Jun 03, 2014 40.59 40.64 40.57 40.60 22,984 -0.03(-0.09%)
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.