iShares Core 1-5 Year USD Bond ETF (ISTB)
NASDAQ: ISTB · Real-Time Price · USD
48.51
-0.03 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.51 | 48.51 | 48.48 | 48.51 | 48.51 | -0.06% | 465,752 |
| Apr 27, 2026 | 48.55 | 48.56 | 48.51 | 48.54 | 48.54 | -0.04% | 378,073 |
| Apr 24, 2026 | 48.50 | 48.57 | 48.49 | 48.56 | 48.56 | 0.12% | 224,946 |
| Apr 23, 2026 | 48.54 | 48.54 | 48.46 | 48.50 | 48.50 | -0.06% | 407,818 |
| Apr 22, 2026 | 48.55 | 48.56 | 48.52 | 48.53 | 48.53 | 0.04% | 325,283 |
| Apr 21, 2026 | 48.57 | 48.57 | 48.49 | 48.51 | 48.51 | -0.19% | 257,998 |
| Apr 20, 2026 | 48.61 | 48.62 | 48.57 | 48.60 | 48.60 | -0.02% | 265,822 |
| Apr 17, 2026 | 48.59 | 48.63 | 48.59 | 48.61 | 48.61 | 0.23% | 334,394 |
| Apr 16, 2026 | 48.55 | 48.55 | 48.47 | 48.50 | 48.50 | -0.04% | 369,490 |
| Apr 15, 2026 | 48.52 | 48.52 | 48.49 | 48.52 | 48.52 | -0.04% | 328,977 |
| Apr 14, 2026 | 48.45 | 48.54 | 48.45 | 48.54 | 48.54 | 0.14% | 322,437 |
| Apr 13, 2026 | 48.43 | 48.48 | 48.41 | 48.47 | 48.47 | 0.12% | 323,646 |
| Apr 10, 2026 | 48.47 | 48.47 | 48.41 | 48.41 | 48.41 | -0.08% | 367,186 |
| Apr 9, 2026 | 48.42 | 48.49 | 48.39 | 48.45 | 48.45 | 0.04% | 448,231 |
| Apr 8, 2026 | 48.49 | 48.49 | 48.40 | 48.43 | 48.43 | 0.19% | 412,877 |
| Apr 7, 2026 | 48.31 | 48.35 | 48.25 | 48.34 | 48.34 | 0.12% | 353,103 |
| Apr 6, 2026 | 48.29 | 48.32 | 48.28 | 48.28 | 48.28 | -0.14% | 469,633 |
| Apr 2, 2026 | 48.29 | 48.36 | 48.29 | 48.35 | 48.35 | 0.10% | 644,185 |
| Apr 1, 2026 | 48.28 | 48.33 | 48.27 | 48.30 | 48.30 | -0.33% | 825,023 |
| Mar 31, 2026 | 48.45 | 48.50 | 48.40 | 48.46 | 48.29 | 0.21% | 613,951 |
| Mar 30, 2026 | 48.37 | 48.41 | 48.35 | 48.36 | 48.19 | 0.17% | 498,578 |
| Mar 27, 2026 | 48.23 | 48.30 | 48.22 | 48.28 | 48.11 | 0.08% | 787,104 |
| Mar 26, 2026 | 48.31 | 48.35 | 48.22 | 48.24 | 48.07 | -0.29% | 437,542 |
| Mar 25, 2026 | 48.38 | 48.40 | 48.35 | 48.38 | 48.21 | 0.21% | 1,160,645 |
| Mar 24, 2026 | 48.31 | 48.36 | 48.25 | 48.28 | 48.11 | -0.21% | 939,461 |
| Mar 23, 2026 | 48.35 | 48.43 | 48.32 | 48.38 | 48.21 | 0.14% | 445,120 |
| Mar 20, 2026 | 48.38 | 48.38 | 48.29 | 48.31 | 48.14 | -0.33% | 221,090 |
| Mar 19, 2026 | 48.37 | 48.50 | 48.36 | 48.47 | 48.30 | -0.02% | 257,717 |
| Mar 18, 2026 | 48.54 | 48.58 | 48.47 | 48.48 | 48.31 | -0.21% | 236,653 |
| Mar 17, 2026 | 48.56 | 48.59 | 48.56 | 48.58 | 48.40 | 0.06% | 286,002 |
| Mar 16, 2026 | 48.53 | 48.55 | 48.51 | 48.55 | 48.37 | 0.19% | 295,041 |
| Mar 13, 2026 | 48.52 | 48.54 | 48.45 | 48.46 | 48.29 | -0.02% | 281,103 |
| Mar 12, 2026 | 48.55 | 48.56 | 48.44 | 48.47 | 48.30 | -0.29% | 287,623 |
| Mar 11, 2026 | 48.65 | 48.65 | 48.59 | 48.61 | 48.43 | -0.14% | 246,671 |
| Mar 10, 2026 | 48.72 | 48.74 | 48.67 | 48.68 | 48.50 | -0.06% | 443,526 |
| Mar 9, 2026 | 48.63 | 48.71 | 48.61 | 48.71 | 48.53 | 0.10% | 510,102 |
| Mar 6, 2026 | 48.63 | 48.72 | 48.62 | 48.66 | 48.48 | -0.01% | 429,637 |
| Mar 5, 2026 | 48.67 | 48.68 | 48.63 | 48.67 | 48.49 | -0.11% | 433,432 |
| Mar 4, 2026 | 48.76 | 48.76 | 48.70 | 48.72 | 48.54 | -0.06% | 374,719 |
| Mar 3, 2026 | 48.65 | 48.76 | 48.65 | 48.75 | 48.57 | -0.04% | 417,172 |
| Mar 2, 2026 | 48.79 | 48.80 | 48.73 | 48.77 | 48.59 | -0.51% | 463,482 |
| Feb 27, 2026 | 49.03 | 49.05 | 49.02 | 49.02 | 48.68 | 0.08% | 471,923 |
| Feb 26, 2026 | 48.97 | 48.98 | 48.95 | 48.98 | 48.64 | 0.08% | 1,119,451 |
| Feb 25, 2026 | 48.95 | 48.96 | 48.94 | 48.94 | 48.60 | -0.04% | 314,020 |
| Feb 24, 2026 | 48.96 | 48.96 | 48.94 | 48.96 | 48.62 | -0.04% | 252,042 |
| Feb 23, 2026 | 48.92 | 48.99 | 48.92 | 48.98 | 48.64 | 0.12% | 734,199 |
| Feb 20, 2026 | 48.93 | 48.93 | 48.90 | 48.92 | 48.58 | 0.04% | 283,712 |
| Feb 19, 2026 | 48.90 | 48.91 | 48.89 | 48.90 | 48.56 | -0.02% | 447,311 |
| Feb 18, 2026 | 48.91 | 48.92 | 48.90 | 48.91 | 48.57 | -0.04% | 342,996 |
| Feb 17, 2026 | 48.94 | 48.95 | 48.91 | 48.93 | 48.59 | -0.02% | 357,913 |
| Feb 13, 2026 | 48.92 | 48.95 | 48.92 | 48.94 | 48.60 | 0.18% | 289,664 |
| Feb 12, 2026 | 48.83 | 48.87 | 48.81 | 48.85 | 48.51 | 0.12% | 706,048 |
| Feb 11, 2026 | 48.80 | 48.82 | 48.78 | 48.79 | 48.45 | -0.10% | 392,110 |
| Feb 10, 2026 | 48.86 | 48.86 | 48.84 | 48.84 | 48.50 | 0.06% | 312,267 |
| Feb 9, 2026 | 48.78 | 48.81 | 48.78 | 48.81 | 48.47 | 0.04% | 434,377 |
| Feb 6, 2026 | 48.79 | 48.82 | 48.76 | 48.79 | 48.45 | - | 271,289 |
| Feb 5, 2026 | 48.75 | 48.79 | 48.73 | 48.79 | 48.45 | 0.23% | 258,174 |
| Feb 4, 2026 | 48.67 | 48.70 | 48.65 | 48.68 | 48.34 | - | 370,766 |
| Feb 3, 2026 | 48.65 | 48.68 | 48.65 | 48.68 | 48.34 | -0.02% | 409,796 |
| Feb 2, 2026 | 48.70 | 48.71 | 48.67 | 48.69 | 48.35 | -0.41% | 1,039,400 |
| Jan 30, 2026 | 48.87 | 48.89 | 48.86 | 48.89 | 48.38 | 0.08% | 293,577 |
| Jan 29, 2026 | 48.82 | 48.86 | 48.82 | 48.85 | 48.34 | 0.06% | 410,463 |
| Jan 28, 2026 | 48.83 | 48.84 | 48.79 | 48.82 | 48.31 | -0.02% | 264,803 |
| Jan 27, 2026 | 48.80 | 48.84 | 48.80 | 48.83 | 48.32 | 0.06% | 590,121 |
| Jan 26, 2026 | 48.80 | 48.82 | 48.78 | 48.80 | 48.29 | 0.04% | 481,261 |
| Jan 23, 2026 | 48.75 | 48.78 | 48.75 | 48.78 | 48.27 | 0.04% | 1,644,291 |
| Jan 22, 2026 | 48.74 | 48.76 | 48.72 | 48.76 | 48.25 | 0.02% | 567,070 |
| Jan 21, 2026 | 48.74 | 48.76 | 48.72 | 48.75 | 48.24 | 0.10% | 406,212 |
| Jan 20, 2026 | 48.70 | 48.73 | 48.70 | 48.70 | 48.19 | -0.08% | 508,018 |
| Jan 16, 2026 | 48.77 | 48.78 | 48.73 | 48.74 | 48.23 | - | 364,880 |
| Jan 15, 2026 | 48.82 | 48.82 | 48.74 | 48.74 | 48.23 | -0.18% | 2,026,867 |
| Jan 14, 2026 | 48.80 | 48.84 | 48.80 | 48.83 | 48.32 | 0.06% | 239,449 |
| Jan 13, 2026 | 48.81 | 48.82 | 48.78 | 48.80 | 48.29 | 0.06% | 289,035 |
| Jan 12, 2026 | 48.77 | 48.79 | 48.76 | 48.77 | 48.26 | - | 407,681 |
| Jan 9, 2026 | 48.80 | 48.80 | 48.76 | 48.77 | 48.26 | -0.02% | 306,274 |
| Jan 8, 2026 | 48.78 | 48.79 | 48.76 | 48.78 | 48.27 | -0.06% | 321,776 |
| Jan 7, 2026 | 48.82 | 48.82 | 48.79 | 48.81 | 48.30 | 0.04% | 313,333 |
| Jan 6, 2026 | 48.80 | 48.80 | 48.76 | 48.79 | 48.28 | -0.02% | 391,106 |
| Jan 5, 2026 | 48.76 | 48.80 | 48.76 | 48.80 | 48.29 | 0.08% | 434,897 |
| Jan 2, 2026 | 48.77 | 48.78 | 48.74 | 48.76 | 48.25 | 0.02% | 383,002 |
| Dec 31, 2025 | 48.77 | 48.78 | 48.74 | 48.75 | 48.24 | -0.06% | 197,165 |
| Dec 30, 2025 | 48.76 | 48.79 | 48.75 | 48.78 | 48.27 | -0.02% | 468,289 |
| Dec 29, 2025 | 48.77 | 48.79 | 48.75 | 48.79 | 48.28 | 0.10% | 609,728 |
| Dec 26, 2025 | 48.73 | 48.74 | 48.72 | 48.74 | 48.23 | 0.08% | 283,261 |
| Dec 24, 2025 | 48.69 | 48.70 | 48.67 | 48.70 | 48.19 | 0.06% | 285,208 |
| Dec 23, 2025 | 48.64 | 48.68 | 48.62 | 48.67 | 48.16 | -0.02% | 415,035 |
| Dec 22, 2025 | 48.67 | 48.68 | 48.66 | 48.68 | 48.17 | - | 482,489 |
| Dec 19, 2025 | 48.68 | 48.70 | 48.67 | 48.68 | 48.17 | -0.39% | 359,993 |
| Dec 18, 2025 | 48.88 | 48.89 | 48.85 | 48.87 | 48.19 | 0.08% | 258,873 |
| Dec 17, 2025 | 48.82 | 48.83 | 48.80 | 48.83 | 48.15 | - | 244,786 |
| Dec 16, 2025 | 48.79 | 48.84 | 48.78 | 48.83 | 48.15 | 0.12% | 291,014 |
| Dec 15, 2025 | 48.78 | 48.80 | 48.75 | 48.77 | 48.09 | 0.04% | 358,615 |
| Dec 12, 2025 | 48.74 | 48.75 | 48.72 | 48.75 | 48.07 | -0.02% | 315,168 |
| Dec 11, 2025 | 48.79 | 48.79 | 48.74 | 48.76 | 48.08 | 0.06% | 209,494 |
| Dec 10, 2025 | 48.63 | 48.75 | 48.63 | 48.73 | 48.05 | 0.16% | 278,572 |
| Dec 9, 2025 | 48.69 | 48.71 | 48.65 | 48.65 | 47.97 | -0.08% | 283,923 |
| Dec 8, 2025 | 48.72 | 48.72 | 48.66 | 48.69 | 48.01 | -0.08% | 537,303 |
| Dec 5, 2025 | 48.75 | 48.75 | 48.71 | 48.73 | 48.05 | -0.04% | 336,823 |
| Dec 4, 2025 | 48.77 | 48.77 | 48.73 | 48.75 | 48.07 | -0.12% | 259,112 |
| Dec 3, 2025 | 48.76 | 48.81 | 48.74 | 48.81 | 48.13 | 0.18% | 1,531,690 |