Get the Stockscreener App
47.86
0.02%
0.010
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 November 22, 2024, is $47.86.
- 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 5.49% to $47.86 now.
- The 52-week high stock price for ISTB is $48.75, representing a 1.86% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for ISTB is $46.59, indicating a -2.65% decrease from the current share price, occurred on December 01, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $47.89 | $47.84 | $0.0451 | 258,149.0 | +0.02% |
| Nov 21, 2024 | $47.90 | $47.83 | $0.07 | 166,445.0 | -0.02% |
| Nov 20, 2024 | $47.90 | $47.84 | $0.06 | 279,414.0 | -0.10% |
| Nov 19, 2024 | $47.94 | $47.88 | $0.0604 | 763,237.0 | +0.10% |
| Nov 18, 2024 | $47.88 | $47.81 | $0.0679 | 785,896.0 | +0.08% |
| Nov 15, 2024 | $47.87 | $47.73 | $0.14 | 366,225.0 | +0.06% |
| Nov 14, 2024 | $47.90 | $47.77 | $0.135 | 379,176.0 | -0.13% |
| Nov 13, 2024 | $47.92 | $47.81 | $0.11 | 555,004.0 | +0.17% |
| Nov 12, 2024 | $47.85 | $47.76 | $0.09 | 309,113.0 | -0.27% |
| Nov 11, 2024 | $47.91 | $47.87 | $0.04 | 171,659.0 | -0.08% |
| Nov 08, 2024 | $48.00 | $47.92 | $0.08 | 353,379.0 | -0.04% |
| Nov 07, 2024 | $47.97 | $47.85 | $0.1157 | 625,195.0 | +0.31% |
| Nov 06, 2024 | $47.88 | $47.77 | $0.1055 | 316,457.0 | -0.21% |
| Nov 05, 2024 | $47.91 | $47.81 | $0.10 | 350,769.0 | +0.04% |
| Nov 04, 2024 | $47.94 | $47.87 | $0.07 | 321,217.0 | +0.13% |
| Nov 01, 2024 | $47.95 | $47.81 | $0.1375 | 285,095.0 | -0.44% |
| Oct 31, 2024 | $48.06 | $47.98 | $0.085 | 197,539.0 | -0.02% |
| Oct 30, 2024 | $48.15 | $48.03 | $0.12 | 479,613.0 | -0.10% |
| Oct 29, 2024 | $48.10 | $48.01 | $0.09 | 285,448.0 | +0.08% |
| Oct 28, 2024 | $48.13 | $48.04 | $0.09 | 286,285.0 | -0.04% |
| Oct 25, 2024 | $48.19 | $48.08 | $0.11 | 338,438.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $48.00 | $47.73 | $0.27 | 6,544,579.0 | -0.37% |
| Oct, 2024 | $48.60 | $47.98 | $0.6252 | 6,415,226.0 | -1.31% |
| Sep, 2024 | $48.75 | $48.23 | $0.52 | 7,305,584.0 | +0.66% |
| Aug, 2024 | $48.41 | $47.88 | $0.53 | 8,345,688.0 | +0.75% |
| Jul, 2024 | $48.00 | $47.16 | $0.8434 | 6,365,773.0 | +1.33% |
| Jun, 2024 | $47.49 | $47.11 | $0.38 | 5,873,780.0 | +0.19% |
| May, 2024 | $47.33 | $46.65 | $0.68 | 7,274,251.0 | +0.77% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):