iShares Core 1-5 Year USD Bond ETF (ISTB)
47.00
+0.06
(+0.14%)
USD |
NASDAQ |
Apr 23, 16:00
47.00
0.00 (0.00%)
After-Hours: 20:00
ISTB Price: 47.00 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 46.90 | 46.94 | 46.90 | 46.93 | 263699.0 |
Apr 19, 2024 | 46.90 | 46.92 | 46.87 | 46.89 | 296850.0 |
Apr 18, 2024 | 46.93 | 46.93 | 46.85 | 46.87 | 413954.0 |
Apr 17, 2024 | 46.89 | 46.93 | 46.86 | 46.92 | 265168.0 |
Apr 16, 2024 | 46.85 | 46.86 | 46.80 | 46.84 | 260779.0 |
Apr 15, 2024 | 46.90 | 46.91 | 46.85 | 46.90 | 299733.0 |
Apr 12, 2024 | 47.03 | 47.03 | 46.98 | 46.98 | 185877.0 |
Apr 11, 2024 | 46.97 | 46.99 | 46.90 | 46.95 | 572268.0 |
Apr 10, 2024 | 47.00 | 47.00 | 46.88 | 46.92 | 637073.0 |
Apr 09, 2024 | 47.18 | 47.21 | 47.18 | 47.20 | 300371.0 |
Apr 08, 2024 | 47.13 | 47.16 | 47.11 | 47.13 | 388795.0 |
Apr 05, 2024 | 47.20 | 47.23 | 47.16 | 47.17 | 213157.0 |
Apr 04, 2024 | 47.24 | 47.26 | 47.20 | 47.26 | 218497.0 |
Apr 03, 2024 | 47.15 | 47.21 | 47.11 | 47.21 | 998657.0 |
Apr 02, 2024 | 47.16 | 47.17 | 47.13 | 47.17 | 478496.0 |
Apr 01, 2024 | 47.25 | 47.26 | 47.16 | 47.17 | 602145.0 |
Mar 28, 2024 | 47.47 | 47.47 | 47.42 | 47.44 | 245029.0 |
Mar 27, 2024 | 47.46 | 47.49 | 47.45 | 47.48 | 269331.0 |
Mar 26, 2024 | 47.39 | 47.42 | 47.37 | 47.42 | 442197.0 |
Mar 25, 2024 | 47.42 | 47.44 | 47.39 | 47.39 | 1.025M |
Mar 22, 2024 | 47.44 | 47.47 | 47.42 | 47.44 | 345850.0 |
Mar 21, 2024 | 47.40 | 47.43 | 47.37 | 47.38 | 1.039M |
Mar 20, 2024 | 47.29 | 47.38 | 47.29 | 47.38 | 384723.0 |
Mar 19, 2024 | 47.25 | 47.32 | 47.25 | 47.28 | 370799.0 |
Mar 18, 2024 | 47.25 | 47.25 | 47.21 | 47.23 | 303304.0 |
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
49.23
Average
50.23
Median
Jul 11 2019