Get the Stockscreener App
48.75
0.02%
-0.010
After Hours:
48.73
-0.02
-0.04%
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 December 12, 2025, is $48.75.
- 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 7.45% to $48.75 now.
- The 52-week high stock price for ISTB is $48.99, representing a 0.49% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for ISTB is $47.57, indicating a -2.42% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Ishares Core 1 5 Year Usd Bond Etf (ISTB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $48.75 | $48.72 | $0.03 | 315,058.0 | -0.02% |
| Dec 11, 2025 | $48.79 | $48.74 | $0.05 | 209,482.0 | +0.06% |
| Dec 10, 2025 | $48.75 | $48.63 | $0.12 | 278,572.0 | +0.16% |
| Dec 09, 2025 | $48.71 | $48.65 | $0.0586 | 283,712.0 | -0.08% |
| Dec 08, 2025 | $48.72 | $48.66 | $0.06 | 537,289.0 | -0.08% |
| Dec 05, 2025 | $48.75 | $48.71 | $0.04 | 336,823.0 | -0.04% |
| Dec 04, 2025 | $48.77 | $48.73 | $0.04 | 254,318.0 | -0.12% |
| Dec 03, 2025 | $48.81 | $48.74 | $0.0699 | 1,531,690.0 | +0.18% |
| Dec 02, 2025 | $48.74 | $48.70 | $0.035 | 509,407.0 | +0.07% |
| Dec 01, 2025 | $48.72 | $48.68 | $0.04 | 573,045.0 | -0.52% |
| Nov 28, 2025 | $48.95 | $48.92 | $0.035 | 274,904.0 | +0.00% |
| Nov 26, 2025 | $48.94 | $48.90 | $0.0383 | 232,438.0 | -0.02% |
| Nov 25, 2025 | $48.95 | $48.89 | $0.065 | 2,339,356.0 | +0.10% |
| Nov 24, 2025 | $48.90 | $48.86 | $0.04 | 288,347.0 | +0.06% |
| Nov 21, 2025 | $48.87 | $48.83 | $0.04 | 291,349.0 | +0.16% |
| Nov 20, 2025 | $48.82 | $48.78 | $0.04 | 289,251.0 | +0.08% |
| Nov 19, 2025 | $48.79 | $48.74 | $0.05 | 296,038.0 | -0.02% |
| Nov 18, 2025 | $48.79 | $48.74 | $0.05 | 284,170.0 | +0.06% |
| Nov 17, 2025 | $48.74 | $48.72 | $0.02 | 323,421.0 | +0.04% |
| Nov 14, 2025 | $48.77 | $48.71 | $0.06 | 207,003.0 | -0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.81 | $48.63 | $0.18 | 5,144,454.0 | -0.39% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):