iShares Core 1-5 Year USD Bond ETF (ISTB)
47.89
+0.06
(+0.13%)
USD |
NASDAQ |
Nov 04, 16:00
47.88
-0.01
(-0.02%)
Pre-Market: 20:00
ISTB Price: 47.89 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 47.89 | 47.94 | 47.87 | 47.89 | 316504.0 |
| Nov 01, 2024 | 47.94 | 47.95 | 47.81 | 47.83 | 285095.0 |
| Oct 31, 2024 | 48.01 | 48.06 | 47.98 | 48.04 | 196649.0 |
| Oct 30, 2024 | 48.08 | 48.15 | 48.03 | 48.05 | 479070.0 |
| Oct 29, 2024 | 48.01 | 48.10 | 48.01 | 48.10 | 285448.0 |
| Oct 28, 2024 | 48.13 | 48.13 | 48.04 | 48.06 | 286285.0 |
| Oct 25, 2024 | 48.19 | 48.19 | 48.08 | 48.08 | 338438.0 |
| Oct 24, 2024 | 48.14 | 48.16 | 48.09 | 48.12 | 271228.0 |
| Oct 23, 2024 | 48.07 | 48.12 | 48.06 | 48.08 | 195425.0 |
| Oct 22, 2024 | 48.19 | 48.19 | 48.12 | 48.15 | 318733.0 |
| Oct 21, 2024 | 48.25 | 48.25 | 48.15 | 48.15 | 320736.0 |
| Oct 18, 2024 | 48.27 | 48.28 | 48.26 | 48.28 | 199222.0 |
| Oct 17, 2024 | 48.24 | 48.24 | 48.21 | 48.23 | 309277.0 |
| Oct 16, 2024 | 48.30 | 48.31 | 48.28 | 48.30 | 176840.0 |
| Oct 15, 2024 | 48.27 | 48.27 | 48.23 | 48.26 | 211930.0 |
| Oct 14, 2024 | 48.14 | 48.21 | 48.14 | 48.21 | 292326.0 |
| Oct 11, 2024 | 48.24 | 48.25 | 48.19 | 48.23 | 124320.0 |
| Oct 10, 2024 | 48.20 | 48.20 | 48.13 | 48.18 | 433512.0 |
| Oct 09, 2024 | 48.19 | 48.19 | 48.14 | 48.15 | 370902.0 |
| Oct 08, 2024 | 48.20 | 48.22 | 48.15 | 48.21 | 221222.0 |
| Oct 07, 2024 | 48.19 | 48.20 | 48.15 | 48.18 | 279986.0 |
| Oct 04, 2024 | 48.33 | 48.33 | 48.23 | 48.25 | 375655.0 |
| Oct 03, 2024 | 48.48 | 48.51 | 48.44 | 48.44 | 236243.0 |
| Oct 02, 2024 | 48.52 | 48.56 | 48.49 | 48.55 | 249128.0 |
| Oct 01, 2024 | 48.55 | 48.60 | 48.54 | 48.56 | 444180.0 |
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
48.96
Average
48.36
Median