iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.73
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.75 | 48.75 | 48.71 | 48.73 | 48.73 | -0.04% | 336,823 |
| Dec 4, 2025 | 48.77 | 48.77 | 48.73 | 48.75 | 48.75 | -0.12% | 259,112 |
| Dec 3, 2025 | 48.76 | 48.81 | 48.74 | 48.81 | 48.81 | 0.18% | 1,531,690 |
| Dec 2, 2025 | 48.71 | 48.74 | 48.71 | 48.72 | 48.72 | 0.07% | 509,607 |
| Dec 1, 2025 | 48.71 | 48.72 | 48.68 | 48.69 | 48.69 | -0.52% | 573,145 |
| Nov 28, 2025 | 48.95 | 48.96 | 48.92 | 48.94 | 48.77 | - | 275,204 |
| Nov 26, 2025 | 48.91 | 48.94 | 48.90 | 48.94 | 48.77 | -0.02% | 232,516 |
| Nov 25, 2025 | 48.89 | 48.96 | 48.89 | 48.95 | 48.78 | 0.10% | 2,339,656 |
| Nov 24, 2025 | 48.88 | 48.90 | 48.86 | 48.90 | 48.73 | 0.06% | 288,347 |
| Nov 21, 2025 | 48.86 | 48.87 | 48.83 | 48.87 | 48.70 | 0.16% | 291,449 |
| Nov 20, 2025 | 48.79 | 48.82 | 48.78 | 48.79 | 48.62 | 0.08% | 289,251 |
| Nov 19, 2025 | 48.78 | 48.79 | 48.74 | 48.75 | 48.58 | -0.02% | 296,138 |
| Nov 18, 2025 | 48.79 | 48.79 | 48.74 | 48.76 | 48.59 | 0.06% | 284,370 |
| Nov 17, 2025 | 48.73 | 48.74 | 48.72 | 48.73 | 48.56 | 0.04% | 323,421 |
| Nov 14, 2025 | 48.76 | 48.77 | 48.71 | 48.71 | 48.54 | -0.06% | 207,103 |
| Nov 13, 2025 | 48.74 | 48.77 | 48.73 | 48.74 | 48.57 | -0.08% | 456,010 |
| Nov 12, 2025 | 48.79 | 48.81 | 48.75 | 48.78 | 48.61 | -0.04% | 417,194 |
| Nov 11, 2025 | 48.77 | 48.81 | 48.76 | 48.80 | 48.63 | 0.12% | 216,485 |
| Nov 10, 2025 | 48.74 | 48.76 | 48.72 | 48.74 | 48.57 | -0.02% | 328,687 |
| Nov 7, 2025 | 48.73 | 48.77 | 48.73 | 48.75 | 48.58 | 0.04% | 366,859 |
| Nov 6, 2025 | 48.73 | 48.74 | 48.71 | 48.73 | 48.56 | 0.19% | 338,942 |
| Nov 5, 2025 | 48.69 | 48.69 | 48.63 | 48.64 | 48.47 | -0.16% | 253,623 |
| Nov 4, 2025 | 48.69 | 48.72 | 48.68 | 48.72 | 48.55 | 0.10% | 337,408 |
| Nov 3, 2025 | 48.68 | 48.69 | 48.66 | 48.67 | 48.50 | -0.39% | 375,957 |
| Oct 31, 2025 | 48.88 | 48.89 | 48.86 | 48.86 | 48.52 | - | 262,188 |
| Oct 30, 2025 | 48.80 | 48.88 | 48.80 | 48.86 | 48.52 | -0.04% | 342,608 |
| Oct 29, 2025 | 48.99 | 48.99 | 48.85 | 48.88 | 48.54 | -0.22% | 252,427 |
| Oct 28, 2025 | 48.96 | 48.99 | 48.93 | 48.99 | 48.65 | 0.04% | 272,688 |
| Oct 27, 2025 | 48.97 | 48.97 | 48.91 | 48.97 | 48.63 | 0.02% | 896,139 |
| Oct 24, 2025 | 48.98 | 48.98 | 48.94 | 48.96 | 48.62 | 0.04% | 294,248 |
| Oct 23, 2025 | 48.95 | 48.97 | 48.93 | 48.94 | 48.60 | -0.04% | 245,527 |
| Oct 22, 2025 | 48.95 | 48.97 | 48.94 | 48.96 | 48.62 | - | 254,479 |
| Oct 21, 2025 | 48.98 | 48.99 | 48.95 | 48.96 | 48.62 | 0.04% | 435,966 |
| Oct 20, 2025 | 48.95 | 48.95 | 48.92 | 48.94 | 48.60 | 0.02% | 153,947 |
| Oct 17, 2025 | 48.95 | 48.95 | 48.91 | 48.93 | 48.59 | -0.06% | 225,680 |
| Oct 16, 2025 | 48.86 | 48.96 | 48.86 | 48.96 | 48.62 | 0.16% | 334,382 |
| Oct 15, 2025 | 48.87 | 48.90 | 48.85 | 48.88 | 48.54 | -0.02% | 229,826 |
| Oct 14, 2025 | 48.84 | 48.89 | 48.81 | 48.89 | 48.55 | 0.08% | 276,733 |
| Oct 13, 2025 | 48.82 | 48.85 | 48.79 | 48.85 | 48.51 | 0.14% | 246,727 |
| Oct 10, 2025 | 48.75 | 48.81 | 48.74 | 48.78 | 48.44 | 0.14% | 201,086 |
| Oct 9, 2025 | 48.71 | 48.72 | 48.70 | 48.71 | 48.37 | -0.06% | 258,843 |
| Oct 8, 2025 | 48.77 | 48.78 | 48.72 | 48.74 | 48.40 | -0.04% | 261,622 |
| Oct 7, 2025 | 48.74 | 48.77 | 48.72 | 48.76 | 48.42 | 0.08% | 357,592 |
| Oct 6, 2025 | 48.72 | 48.74 | 48.71 | 48.72 | 48.38 | -0.06% | 368,001 |
| Oct 3, 2025 | 48.78 | 48.78 | 48.74 | 48.75 | 48.41 | -0.04% | 325,385 |
| Oct 2, 2025 | 48.74 | 48.77 | 48.73 | 48.77 | 48.43 | 0.02% | 365,097 |
| Oct 1, 2025 | 48.76 | 48.76 | 48.72 | 48.76 | 48.42 | -0.16% | 993,691 |
| Sep 30, 2025 | 48.84 | 48.87 | 48.81 | 48.84 | 48.33 | 0.04% | 515,948 |
| Sep 29, 2025 | 48.82 | 48.84 | 48.80 | 48.82 | 48.31 | 0.04% | 346,588 |
| Sep 26, 2025 | 48.79 | 48.80 | 48.77 | 48.80 | 48.29 | 0.06% | 273,010 |
| Sep 25, 2025 | 48.79 | 48.79 | 48.75 | 48.77 | 48.26 | -0.14% | 553,192 |
| Sep 24, 2025 | 48.86 | 48.86 | 48.83 | 48.84 | 48.33 | -0.10% | 288,845 |
| Sep 23, 2025 | 48.87 | 48.89 | 48.84 | 48.89 | 48.38 | 0.08% | 688,637 |
| Sep 22, 2025 | 48.87 | 48.88 | 48.82 | 48.85 | 48.34 | -0.02% | 592,070 |
| Sep 19, 2025 | 48.86 | 48.87 | 48.84 | 48.86 | 48.35 | 0.02% | 232,608 |
| Sep 18, 2025 | 48.83 | 48.88 | 48.83 | 48.85 | 48.34 | -0.08% | 296,205 |
| Sep 17, 2025 | 48.92 | 48.98 | 48.86 | 48.89 | 48.38 | -0.08% | 289,569 |
| Sep 16, 2025 | 48.91 | 48.94 | 48.90 | 48.93 | 48.42 | 0.06% | 364,538 |
| Sep 15, 2025 | 48.90 | 48.91 | 48.89 | 48.90 | 48.39 | 0.08% | 227,117 |
| Sep 12, 2025 | 48.86 | 48.87 | 48.83 | 48.86 | 48.35 | -0.04% | 193,212 |
| Sep 11, 2025 | 48.85 | 48.93 | 48.85 | 48.88 | 48.37 | 0.02% | 415,277 |
| Sep 10, 2025 | 48.86 | 48.89 | 48.85 | 48.87 | 48.36 | 0.04% | 381,490 |
| Sep 9, 2025 | 48.89 | 48.90 | 48.83 | 48.85 | 48.34 | -0.08% | 353,391 |
| Sep 8, 2025 | 48.90 | 48.90 | 48.86 | 48.89 | 48.38 | 0.08% | 353,643 |
| Sep 5, 2025 | 48.90 | 48.90 | 48.84 | 48.85 | 48.34 | 0.18% | 360,773 |
| Sep 4, 2025 | 48.73 | 48.77 | 48.67 | 48.76 | 48.25 | 0.14% | 401,511 |
| Sep 3, 2025 | 48.65 | 48.71 | 48.51 | 48.69 | 48.18 | 0.12% | 519,327 |
| Sep 2, 2025 | 48.59 | 48.64 | 48.59 | 48.63 | 48.13 | -0.43% | 337,563 |
| Aug 29, 2025 | 48.84 | 48.87 | 48.83 | 48.84 | 48.16 | -0.02% | 658,457 |
| Aug 28, 2025 | 48.82 | 48.85 | 48.81 | 48.85 | 48.17 | 0.04% | 383,636 |
| Aug 27, 2025 | 48.76 | 48.83 | 48.76 | 48.83 | 48.15 | 0.10% | 295,802 |
| Aug 26, 2025 | 48.75 | 48.79 | 48.73 | 48.78 | 48.10 | 0.12% | 538,689 |
| Aug 25, 2025 | 48.73 | 48.73 | 48.71 | 48.72 | 48.05 | -0.06% | 321,699 |
| Aug 22, 2025 | 48.63 | 48.76 | 48.62 | 48.75 | 48.08 | 0.31% | 235,131 |
| Aug 21, 2025 | 48.64 | 48.67 | 48.58 | 48.60 | 47.93 | -0.14% | 435,504 |
| Aug 20, 2025 | 48.66 | 48.72 | 48.66 | 48.67 | 48.00 | 0.02% | 225,483 |
| Aug 19, 2025 | 48.63 | 48.66 | 48.63 | 48.66 | 47.99 | 0.06% | 266,102 |
| Aug 18, 2025 | 48.63 | 48.65 | 48.61 | 48.63 | 47.96 | - | 379,138 |
| Aug 15, 2025 | 48.66 | 48.66 | 48.62 | 48.63 | 47.96 | - | 246,157 |
| Aug 14, 2025 | 48.65 | 48.66 | 48.62 | 48.63 | 47.96 | -0.14% | 348,169 |
| Aug 13, 2025 | 48.67 | 48.71 | 48.65 | 48.70 | 48.03 | 0.19% | 269,247 |
| Aug 12, 2025 | 48.58 | 48.62 | 48.58 | 48.61 | 47.94 | 0.08% | 320,571 |
| Aug 11, 2025 | 48.58 | 48.60 | 48.56 | 48.57 | 47.90 | - | 323,531 |
| Aug 8, 2025 | 48.60 | 48.60 | 48.56 | 48.57 | 47.90 | -0.08% | 246,840 |
| Aug 7, 2025 | 48.62 | 48.62 | 48.58 | 48.61 | 47.94 | -0.02% | 289,387 |
| Aug 6, 2025 | 48.59 | 48.63 | 48.57 | 48.62 | 47.95 | 0.04% | 314,553 |
| Aug 5, 2025 | 48.59 | 48.61 | 48.57 | 48.60 | 47.93 | - | 461,513 |
| Aug 4, 2025 | 48.59 | 48.61 | 48.58 | 48.60 | 47.93 | 0.02% | 321,220 |
| Aug 1, 2025 | 48.51 | 48.59 | 48.51 | 48.59 | 47.92 | 0.16% | 296,942 |
| Jul 31, 2025 | 48.51 | 48.54 | 48.49 | 48.51 | 47.67 | 0.02% | 512,314 |
| Jul 30, 2025 | 48.50 | 48.59 | 48.49 | 48.50 | 47.66 | -0.10% | 255,106 |
| Jul 29, 2025 | 48.51 | 48.56 | 48.50 | 48.55 | 47.71 | 0.14% | 195,573 |
| Jul 28, 2025 | 48.50 | 48.50 | 48.48 | 48.48 | 47.64 | -0.04% | 337,223 |
| Jul 25, 2025 | 48.47 | 48.51 | 48.47 | 48.50 | 47.66 | 0.06% | 315,327 |
| Jul 24, 2025 | 48.45 | 48.48 | 48.43 | 48.47 | 47.63 | -0.06% | 586,402 |
| Jul 23, 2025 | 48.52 | 48.53 | 48.49 | 48.50 | 47.66 | -0.10% | 265,464 |
| Jul 22, 2025 | 48.51 | 48.55 | 48.51 | 48.55 | 47.71 | 0.08% | 237,777 |
| Jul 21, 2025 | 48.49 | 48.52 | 48.49 | 48.51 | 47.67 | 0.12% | 267,255 |
| Jul 18, 2025 | 48.44 | 48.46 | 48.43 | 48.45 | 47.61 | 0.12% | 169,428 |
| Jul 17, 2025 | 48.38 | 48.41 | 48.37 | 48.39 | 47.55 | 0.02% | 239,103 |