Get the Stockscreener App
47.11
0.28%
+0.13
After Hours:
47.12
0.010
+0.02%
iShares Core 1-5 Year USD Bond ETF Stock (ISTB) Price History
The historical daily chart and data for iShares Core 1-5 Year USD Bond ETF stock (ISTB), show that the latest closing stock price as of May 03, 2024, is $47.11.
- iShares Core 1-5 Year USD Bond ETF all-time high stock price is $51.81, occurred on July 28, 2020.
- The lowest iShares Core 1-5 Year USD Bond ETF stock price recorded was $45.37 on November 02, 2023. Since then, iShares Core 1-5 Year USD Bond ETF's stock price has risen over 3.84% to $47.11 now.
- The 52-week high stock price for ISTB is $48.32, representing a 2.57% increase from the current share price, occurred on March 14, 2024.
- The 52-week low stock price for ISTB is $45.37, indicating a -3.69% decrease from the current share price, occurred on November 02, 2023.
- The closing price of iShares Core 1-5 Year USD Bond ETF (ISTB) stock in the beginning of 2023 was $50.33. The stock closed the year at $46.44, a loss of over -7.73% for the year.
The table below shows more information about ISTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $47.18 | $47.07 | $0.11 | 631,821.0 | +0.28% |
| May 02, 2024 | $47.00 | $46.89 | $0.11 | 436,409.0 | +0.28% |
| May 01, 2024 | $46.92 | $46.65 | $0.27 | 480,920.0 | -0.15% |
| Apr 30, 2024 | $46.97 | $46.90 | $0.0742 | 199,017.0 | -0.17% |
| Apr 29, 2024 | $47.02 | $46.97 | $0.0487 | 200,485.0 | +0.15% |
| Apr 26, 2024 | $46.97 | $46.93 | $0.0361 | 197,590.0 | +0.04% |
| Apr 25, 2024 | $46.91 | $46.85 | $0.06 | 287,832.0 | -0.09% |
| Apr 24, 2024 | $46.98 | $46.94 | $0.04 | 195,527.0 | -0.11% |
| Apr 23, 2024 | $47.02 | $46.91 | $0.11 | 266,007.0 | +0.15% |
| Apr 22, 2024 | $46.95 | $46.90 | $0.045 | 264,462.0 | +0.09% |
| Apr 19, 2024 | $46.92 | $46.87 | $0.0499 | 299,684.0 | +0.04% |
| Apr 18, 2024 | $46.93 | $46.85 | $0.08 | 414,653.0 | -0.11% |
| Apr 17, 2024 | $46.93 | $46.86 | $0.07 | 265,392.0 | +0.17% |
| Apr 16, 2024 | $46.86 | $46.80 | $0.06 | 260,779.0 | -0.13% |
| Apr 15, 2024 | $46.91 | $46.85 | $0.06 | 300,036.0 | -0.17% |
| Apr 12, 2024 | $47.03 | $46.98 | $0.05 | 186,056.0 | +0.06% |
| Apr 11, 2024 | $46.99 | $46.90 | $0.0899 | 572,386.0 | +0.06% |
| Apr 10, 2024 | $47.00 | $46.88 | $0.12 | 637,152.0 | -0.59% |
| Apr 09, 2024 | $47.21 | $47.18 | $0.03 | 300,715.0 | +0.15% |
| Apr 08, 2024 | $47.16 | $47.11 | $0.05 | 388,794.0 | -0.08% |
| Apr 05, 2024 | $47.23 | $47.16 | $0.0699 | 213,157.0 | -0.19% |
iShares Core 1-5 Year USD Bond ETF Stock (ISTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Core 1-5 Year USD Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Core 1-5 Year USD Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Core 1-5 Year USD Bond ETF Stock (ISTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $47.18 | $46.65 | $0.53 | 2,180,971.0 | +0.40% |
| Apr, 2024 | $47.27 | $46.80 | $0.465 | 7,754,217.0 | -1.10% |
| Mar, 2024 | $48.32 | $47.16 | $1.16 | 7,966,878.0 | +0.23% |
| Feb, 2024 | $47.73 | $47.16 | $0.565 | 10,599,793.0 | -0.84% |
| Jan, 2024 | $47.77 | $47.31 | $0.4589 | 14,491,839.0 | +0.36% |
iShares Core 1-5 Year USD Bond ETF Stock (ISTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.57 | $46.59 | $0.98 | 11,268,850.0 | +1.16% |
| Nov, 2023 | $47.11 | $45.37 | $1.74 | 9,407,015.0 | +1.70% |
| Oct, 2023 | $46.37 | $45.97 | $0.405 | 9,799,554.0 | -0.32% |
| Sep, 2023 | $46.68 | $46.22 | $0.4599 | 9,057,654.0 | -0.77% |
| Aug, 2023 | $46.78 | $46.37 | $0.415 | 10,181,774.0 | -0.02% |
| Jul, 2023 | $46.90 | $46.20 | $0.695 | 9,594,040.0 | +0.24% |
| Jun, 2023 | $47.09 | $46.55 | $0.535 | 13,463,084.0 | -0.62% |
| May, 2023 | $47.49 | $46.65 | $0.84 | 9,894,604.0 | -0.66% |
| Apr, 2023 | $47.45 | $46.93 | $0.52 | 15,090,014.0 | +0.18% |
| Mar, 2023 | $47.39 | $46.13 | $1.26 | 16,468,902.0 | +1.47% |
| Feb, 2023 | $47.30 | $46.36 | $0.94 | 15,591,997.0 | -1.44% |
| Jan, 2023 | $47.24 | $46.47 | $0.77 | 23,178,518.0 | +1.53% |
iShares Core 1-5 Year USD Bond ETF Stock (ISTB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $46.96 | $46.41 | $0.55 | 27,205,668.0 | -0.49% |
| Nov, 2022 | $46.67 | $45.60 | $1.07 | 22,552,655.0 | +1.57% |
| Oct, 2022 | $46.39 | $45.60 | $0.79 | 17,390,852.0 | -0.33% |
| Sep, 2022 | $47.18 | $45.91 | $1.27 | 24,232,197.0 | -2.19% |
| Aug, 2022 | $47.84 | $45.56 | $2.28 | 29,786,804.0 | -1.59% |
| Jul, 2022 | $47.92 | $47.10 | $0.815 | 15,549,621.0 | +1.03% |
| Jun, 2022 | $47.95 | $46.76 | $1.19 | 23,782,849.0 | -1.31% |
| May, 2022 | $48.18 | $47.59 | $0.5874 | 29,384,588.0 | +0.19% |
| Apr, 2022 | $48.32 | $47.68 | $0.6355 | 28,367,984.0 | -1.07% |
| Mar, 2022 | $49.56 | $48.24 | $1.32 | 23,802,259.0 | -1.94% |
| Feb, 2022 | $49.90 | $49.26 | $0.64 | 20,394,653.0 | -0.92% |
| Jan, 2022 | $50.36 | $49.83 | $0.53 | 17,614,888.0 | -1.09% |
0.58%
Cap:
|
Volume (24h):