Skip to main content
iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.67
0.00 (0.00%)
Mar 6, 2026, 10:30 AM EST - Market open

ISTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202648.6748.6848.6348.6748.67-0.11%433,432
Mar 4, 202648.7648.7648.7048.7248.72-0.06%374,714
Mar 3, 202648.6548.7648.6548.7548.75-0.04%417,172
Mar 2, 202648.7948.8048.7348.7748.77-0.51%463,482
Feb 27, 202649.0349.0549.0249.0248.850.08%471,923
Feb 26, 202648.9748.9848.9548.9848.810.08%1,119,451
Feb 25, 202648.9548.9648.9448.9448.77-0.04%314,020
Feb 24, 202648.9648.9648.9448.9648.79-0.04%252,042
Feb 23, 202648.9248.9948.9248.9848.810.12%734,199
Feb 20, 202648.9348.9348.9048.9248.750.04%283,712
Feb 19, 202648.9048.9148.8948.9048.73-0.02%447,311
Feb 18, 202648.9148.9248.9048.9148.74-0.04%342,996
Feb 17, 202648.9448.9548.9148.9348.76-0.02%357,913
Feb 13, 202648.9248.9548.9248.9448.770.18%289,664
Feb 12, 202648.8348.8748.8148.8548.680.12%706,048
Feb 11, 202648.8048.8248.7848.7948.63-0.10%392,110
Feb 10, 202648.8648.8648.8448.8448.670.06%312,267
Feb 9, 202648.7848.8148.7848.8148.650.04%434,377
Feb 6, 202648.7948.8248.7648.7948.63-271,289
Feb 5, 202648.7548.7948.7348.7948.630.23%258,174
Feb 4, 202648.6748.7048.6548.6848.52-370,766
Feb 3, 202648.6548.6848.6548.6848.52-0.02%409,796
Feb 2, 202648.7048.7148.6748.6948.53-0.41%1,039,400
Jan 30, 202648.8748.8948.8648.8948.550.08%293,577
Jan 29, 202648.8248.8648.8248.8548.510.06%410,463
Jan 28, 202648.8348.8448.7948.8248.48-0.02%264,803
Jan 27, 202648.8048.8448.8048.8348.490.06%590,121
Jan 26, 202648.8048.8248.7848.8048.460.04%481,261
Jan 23, 202648.7548.7848.7548.7848.440.04%1,644,291
Jan 22, 202648.7448.7648.7248.7648.420.02%567,070
Jan 21, 202648.7448.7648.7248.7548.410.10%406,212
Jan 20, 202648.7048.7348.7048.7048.36-0.08%508,018
Jan 16, 202648.7748.7848.7348.7448.40-364,880
Jan 15, 202648.8248.8248.7448.7448.40-0.18%2,026,867
Jan 14, 202648.8048.8448.8048.8348.490.06%239,449
Jan 13, 202648.8148.8248.7848.8048.460.06%289,035
Jan 12, 202648.7748.7948.7648.7748.43-407,681
Jan 9, 202648.8048.8048.7648.7748.43-0.02%306,274
Jan 8, 202648.7848.7948.7648.7848.44-0.06%321,776
Jan 7, 202648.8248.8248.7948.8148.470.04%313,333
Jan 6, 202648.8048.8048.7648.7948.45-0.02%391,106
Jan 5, 202648.7648.8048.7648.8048.460.08%434,897
Jan 2, 202648.7748.7848.7448.7648.420.02%383,002
Dec 31, 202548.7748.7848.7448.7548.41-0.06%197,165
Dec 30, 202548.7648.7948.7548.7848.44-0.02%468,289
Dec 29, 202548.7748.7948.7548.7948.450.10%609,728
Dec 26, 202548.7348.7448.7248.7448.400.08%283,261
Dec 24, 202548.6948.7048.6748.7048.360.06%285,208
Dec 23, 202548.6448.6848.6248.6748.33-0.02%415,035
Dec 22, 202548.6748.6848.6648.6848.34-482,489
Dec 19, 202548.6848.7048.6748.6848.34-0.39%359,993
Dec 18, 202548.8848.8948.8548.8748.360.08%258,873
Dec 17, 202548.8248.8348.8048.8348.32-244,786
Dec 16, 202548.7948.8448.7848.8348.320.12%291,014
Dec 15, 202548.7848.8048.7548.7748.270.04%358,615
Dec 12, 202548.7448.7548.7248.7548.25-0.02%315,168
Dec 11, 202548.7948.7948.7448.7648.260.06%209,494
Dec 10, 202548.6348.7548.6348.7348.230.16%278,572
Dec 9, 202548.6948.7148.6548.6548.15-0.08%283,923
Dec 8, 202548.7248.7248.6648.6948.19-0.08%537,303
Dec 5, 202548.7548.7548.7148.7348.23-0.04%336,823
Dec 4, 202548.7748.7748.7348.7548.25-0.12%259,112
Dec 3, 202548.7648.8148.7448.8148.310.18%1,531,690
Dec 2, 202548.7148.7448.7148.7248.220.07%509,607
Dec 1, 202548.7148.7248.6848.6948.18-0.52%573,145
Nov 28, 202548.9548.9648.9248.9448.27-275,204
Nov 26, 202548.9148.9448.9048.9448.27-0.02%232,516
Nov 25, 202548.8948.9648.8948.9548.280.10%2,339,656
Nov 24, 202548.8848.9048.8648.9048.230.06%288,347
Nov 21, 202548.8648.8748.8348.8748.200.16%291,449
Nov 20, 202548.7948.8248.7848.7948.120.08%289,251
Nov 19, 202548.7848.7948.7448.7548.08-0.02%296,138
Nov 18, 202548.7948.7948.7448.7648.090.06%284,370
Nov 17, 202548.7348.7448.7248.7348.060.04%323,421
Nov 14, 202548.7648.7748.7148.7148.04-0.06%207,103
Nov 13, 202548.7448.7748.7348.7448.07-0.08%456,010
Nov 12, 202548.7948.8148.7548.7848.11-0.04%417,194
Nov 11, 202548.7748.8148.7648.8048.130.12%216,485
Nov 10, 202548.7448.7648.7248.7448.07-0.02%328,687
Nov 7, 202548.7348.7748.7348.7548.080.04%366,859
Nov 6, 202548.7348.7448.7148.7348.060.19%338,942
Nov 5, 202548.6948.6948.6348.6447.97-0.16%253,623
Nov 4, 202548.6948.7248.6848.7248.050.10%337,408
Nov 3, 202548.6848.6948.6648.6748.00-0.39%375,957
Oct 31, 202548.8848.8948.8648.8648.02-262,188
Oct 30, 202548.8048.8848.8048.8648.02-0.04%342,608
Oct 29, 202548.9948.9948.8548.8848.04-0.22%252,427
Oct 28, 202548.9648.9948.9348.9948.150.04%272,688
Oct 27, 202548.9748.9748.9148.9748.130.02%896,139
Oct 24, 202548.9848.9848.9448.9648.120.04%294,248
Oct 23, 202548.9548.9748.9348.9448.10-0.04%245,527
Oct 22, 202548.9548.9748.9448.9648.12-254,479
Oct 21, 202548.9848.9948.9548.9648.120.04%435,966
Oct 20, 202548.9548.9548.9248.9448.100.02%153,947
Oct 17, 202548.9548.9548.9148.9348.09-0.06%225,680
Oct 16, 202548.8648.9648.8648.9648.120.16%334,382
Oct 15, 202548.8748.9048.8548.8848.04-0.02%229,826
Oct 14, 202548.8448.8948.8148.8948.050.08%276,733
Oct 13, 202548.8248.8548.7948.8548.010.14%246,727
Oct 10, 202548.7548.8148.7448.7847.940.14%201,086