Get the Stockscreener App
48.68
0.10%
-0.05
After Hours:
48.66
-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 September 30, 2024, is $48.68.
- 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 7.30% to $48.68 now.
- The 52-week high stock price for ISTB is $48.75, representing a 0.14% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for ISTB is $45.37, indicating a -6.80% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $48.74 | $48.65 | $0.095 | 240,697.0 | -0.10% |
| Sep 27, 2024 | $48.75 | $48.68 | $0.066 | 261,963.0 | +0.16% |
| Sep 26, 2024 | $48.69 | $48.62 | $0.0689 | 169,931.0 | -0.08% |
| Sep 25, 2024 | $48.72 | $48.68 | $0.04 | 166,123.0 | -0.12% |
| Sep 24, 2024 | $48.75 | $48.65 | $0.0978 | 204,521.0 | +0.10% |
| Sep 23, 2024 | $48.72 | $48.64 | $0.0789 | 630,083.0 | -0.02% |
| Sep 20, 2024 | $48.72 | $48.62 | $0.0999 | 174,787.0 | +0.06% |
| Sep 19, 2024 | $48.69 | $48.63 | $0.0585 | 601,940.0 | +0.10% |
| Sep 18, 2024 | $48.74 | $48.59 | $0.1458 | 300,880.0 | -0.08% |
| Sep 17, 2024 | $48.68 | $48.64 | $0.0365 | 206,516.0 | -0.06% |
| Sep 16, 2024 | $48.71 | $48.66 | $0.055 | 207,727.0 | +0.10% |
| Sep 13, 2024 | $48.67 | $48.63 | $0.04 | 189,966.0 | +0.16% |
| Sep 12, 2024 | $48.58 | $48.52 | $0.06 | 150,422.0 | +0.00% |
| Sep 11, 2024 | $48.62 | $48.52 | $0.10 | 192,731.0 | -0.06% |
| Sep 10, 2024 | $48.60 | $48.52 | $0.08 | 226,603.0 | +0.19% |
| Sep 09, 2024 | $48.53 | $48.48 | $0.0592 | 1,942,677.0 | +0.02% |
| Sep 06, 2024 | $48.57 | $48.41 | $0.155 | 345,535.0 | +0.17% |
| Sep 05, 2024 | $48.45 | $48.36 | $0.0812 | 210,604.0 | +0.08% |
| Sep 04, 2024 | $48.39 | $48.26 | $0.13 | 350,305.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $48.75 | $48.23 | $0.52 | 7,546,281.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):