iShares Core 1-5 Year USD Bond ETF (ISTB)
47.12
+0.02
(+0.03%)
USD |
NASDAQ |
May 06, 11:22
ISTB Price: 47.12 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 47.14 | 47.18 | 47.07 | 47.11 | 631820.0 |
May 02, 2024 | 46.89 | 47.00 | 46.89 | 46.98 | 435595.0 |
May 01, 2024 | 46.82 | 46.92 | 46.65 | 46.85 | 480920.0 |
Apr 30, 2024 | 46.93 | 46.97 | 46.90 | 46.92 | 199017.0 |
Apr 29, 2024 | 46.97 | 47.02 | 46.97 | 47.00 | 200485.0 |
Apr 26, 2024 | 46.93 | 46.97 | 46.93 | 46.93 | 197590.0 |
Apr 25, 2024 | 46.89 | 46.91 | 46.85 | 46.91 | 287832.0 |
Apr 24, 2024 | 46.95 | 46.98 | 46.94 | 46.95 | 195527.0 |
Apr 23, 2024 | 46.93 | 47.02 | 46.91 | 47.00 | 266007.0 |
Apr 22, 2024 | 46.90 | 46.94 | 46.90 | 46.93 | 264512.0 |
Apr 19, 2024 | 46.90 | 46.92 | 46.87 | 46.89 | 299684.0 |
Apr 18, 2024 | 46.93 | 46.93 | 46.85 | 46.87 | 414653.0 |
Apr 17, 2024 | 46.89 | 46.93 | 46.86 | 46.92 | 265393.0 |
Apr 16, 2024 | 46.85 | 46.86 | 46.80 | 46.84 | 260779.0 |
Apr 15, 2024 | 46.90 | 46.91 | 46.85 | 46.90 | 300036.0 |
Apr 12, 2024 | 47.03 | 47.03 | 46.98 | 46.98 | 186056.0 |
Apr 11, 2024 | 46.97 | 46.99 | 46.90 | 46.95 | 572386.0 |
Apr 10, 2024 | 47.00 | 47.00 | 46.88 | 46.92 | 637152.0 |
Apr 09, 2024 | 47.18 | 47.21 | 47.18 | 47.20 | 300715.0 |
Apr 08, 2024 | 47.13 | 47.16 | 47.11 | 47.13 | 390723.0 |
Apr 05, 2024 | 47.20 | 47.23 | 47.16 | 47.17 | 213157.0 |
Apr 04, 2024 | 47.24 | 47.26 | 47.20 | 47.26 | 219294.0 |
Apr 03, 2024 | 47.15 | 47.21 | 47.11 | 47.21 | 999831.0 |
Apr 02, 2024 | 47.16 | 47.17 | 47.13 | 47.17 | 482047.0 |
Apr 01, 2024 | 47.25 | 47.26 | 47.16 | 47.17 | 603353.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.61
Minimum
Oct 20 2022
51.69
Maximum
Aug 31 2020
49.21
Average
50.23
Median
Jul 11 2019