Get the Stockscreener App
47.80
0.00%
0.00
After Hours:
47.70
-0.10
-0.21%
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 September 04, 2026, is $47.80.
- 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 5.36% to $47.80 now.
- The 52-week high stock price for ISTB is $49.05, representing a 2.62% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for ISTB is $47.73, indicating a -0.14% decrease from the current share price, occurred on September 01, 2026.
- The closing price of Ishares Core 1 5 Year Usd Bond Etf (ISTB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $47.81 | $47.78 | $0.0325 | 277,109.0 | +0.00% |
| Sep 03, 2026 | $47.84 | $47.79 | $0.05 | 382,007.0 | +0.06% |
| Sep 02, 2026 | $47.77 | $47.74 | $0.03 | 386,082.0 | +0.06% |
| Sep 01, 2026 | $47.80 | $47.73 | $0.0669 | 398,694.0 | -0.54% |
| Aug 31, 2026 | $48.00 | $47.97 | $0.03 | 455,878.0 | +0.02% |
| Aug 28, 2026 | $48.12 | $47.98 | $0.145 | 257,178.0 | -0.23% |
| Aug 27, 2026 | $48.13 | $48.08 | $0.05 | 539,401.0 | -0.02% |
| Aug 26, 2026 | $48.11 | $48.08 | $0.03 | 273,374.0 | -0.04% |
| Aug 25, 2026 | $48.14 | $48.08 | $0.0567 | 511,876.0 | +0.17% |
| Aug 24, 2026 | $48.06 | $48.03 | $0.03 | 311,965.0 | +0.06% |
| Aug 21, 2026 | $48.05 | $48.01 | $0.0372 | 185,928.0 | -0.02% |
| Aug 20, 2026 | $48.06 | $48.03 | $0.035 | 614,819.0 | -0.15% |
| Aug 19, 2026 | $48.10 | $48.05 | $0.05 | 332,295.0 | +0.08% |
| Aug 18, 2026 | $48.07 | $48.03 | $0.0401 | 294,332.0 | +0.00% |
| Aug 17, 2026 | $48.08 | $48.04 | $0.04 | 463,638.0 | -0.02% |
| Aug 14, 2026 | $48.12 | $48.05 | $0.07 | 257,034.0 | -0.04% |
| Aug 13, 2026 | $48.11 | $48.06 | $0.045 | 351,734.0 | +0.17% |
| Aug 12, 2026 | $48.04 | $47.99 | $0.0499 | 384,481.0 | +0.08% |
| Aug 11, 2026 | $48.00 | $47.94 | $0.0599 | 356,838.0 | +0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $47.84 | $47.73 | $0.1069 | 1,721,001.0 | -0.42% |
| Aug, 2026 | $48.14 | $47.88 | $0.26 | 7,920,937.0 | -0.06% |
| Jul, 2026 | $48.15 | $47.88 | $0.265 | 9,059,013.0 | -0.46% |
| Jun, 2026 | $48.32 | $48.02 | $0.3035 | 13,487,827.0 | -0.29% |
| May, 2026 | $48.40 | $48.02 | $0.375 | 11,313,505.0 | -0.12% |
| Apr, 2026 | $48.63 | $48.24 | $0.385 | 8,492,934.0 | -0.02% |
| Mar, 2026 | $48.80 | $48.22 | $0.58 | 10,065,680.0 | -1.14% |
| Feb, 2026 | $49.05 | $48.65 | $0.40 | 8,803,949.0 | +0.27% |
| Jan, 2026 | $48.89 | $48.70 | $0.19 | 10,639,957.0 | +0.29% |
Ishares Core 1 5 Year Usd Bond Etf Stock (ISTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.89 | $48.62 | $0.2699 | 8,885,050.0 | -0.33% |
| Nov, 2025 | $48.95 | $48.63 | $0.325 | 7,917,342.0 | +0.16% |
| Oct, 2025 | $48.99 | $48.70 | $0.29 | 7,854,208.0 | +0.04% |
| Sep, 2025 | $48.98 | $48.51 | $0.475 | 7,983,553.0 | +0.00% |
| Aug, 2025 | $48.87 | $48.51 | $0.365 | 7,177,695.0 | +0.68% |
| Jul, 2025 | $48.59 | $48.29 | $0.295 | 7,287,085.0 | -0.29% |
| Jun, 2025 | $48.66 | $48.09 | $0.57 | 9,042,071.0 | +0.52% |
| May, 2025 | $48.47 | $48.06 | $0.41 | 10,479,286.0 | -0.37% |
| Apr, 2025 | $48.59 | $47.77 | $0.8183 | 14,136,119.0 | +0.48% |
| Mar, 2025 | $48.37 | $48.09 | $0.285 | 11,077,588.0 | +0.04% |
| Feb, 2025 | $48.33 | $47.73 | $0.60 | 8,628,073.0 | +0.62% |
| Jan, 2025 | $48.07 | $47.57 | $0.50 | 8,201,903.0 | +0.54% |
Ishares Core 1 5 Year Usd Bond Etf Stock (ISTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.12 | $47.58 | $0.545 | 8,308,763.0 | -0.77% |
| Nov, 2024 | $48.13 | $47.73 | $0.405 | 7,069,787.0 | +0.19% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):