iShares Core 1-5 Year USD... (ISTB)
NASDAQ: ISTB
· Real-Time Price · USD
48.75
-0.02 (-0.04%)
At close: Oct 03, 2025, 3:59 PM
48.75
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 48.74 | 48.77 | 48.73 | 48.77 | 48.77 | 0.02% | 365,061 |
| Oct 1, 2025 | 48.76 | 48.76 | 48.72 | 48.76 | 48.76 | -0.16% | 993,700 |
| Sep 30, 2025 | 48.84 | 48.87 | 48.81 | 48.84 | 48.67 | 0.04% | 515,948 |
| Sep 29, 2025 | 48.82 | 48.84 | 48.80 | 48.82 | 48.65 | 0.04% | 346,600 |
| Sep 26, 2025 | 48.79 | 48.80 | 48.77 | 48.80 | 48.63 | 0.06% | 273,010 |
| Sep 25, 2025 | 48.79 | 48.79 | 48.75 | 48.77 | 48.60 | -0.14% | 553,200 |
| Sep 24, 2025 | 48.86 | 48.86 | 48.83 | 48.84 | 48.67 | -0.10% | 288,845 |
| Sep 23, 2025 | 48.87 | 48.89 | 48.84 | 48.89 | 48.72 | 0.08% | 688,637 |
| Sep 22, 2025 | 48.87 | 48.88 | 48.82 | 48.85 | 48.68 | -0.02% | 592,100 |
| Sep 19, 2025 | 48.86 | 48.87 | 48.84 | 48.86 | 48.69 | 0.02% | 232,608 |
| Sep 18, 2025 | 48.83 | 48.88 | 48.83 | 48.85 | 48.68 | -0.08% | 296,205 |
| Sep 17, 2025 | 48.92 | 48.98 | 48.86 | 48.89 | 48.72 | -0.08% | 289,600 |
| Sep 16, 2025 | 48.91 | 48.94 | 48.90 | 48.93 | 48.76 | 0.06% | 364,538 |
| Sep 15, 2025 | 48.90 | 48.91 | 48.89 | 48.90 | 48.73 | 0.08% | 227,117 |
| Sep 12, 2025 | 48.86 | 48.87 | 48.83 | 48.86 | 48.69 | -0.04% | 193,212 |
| Sep 11, 2025 | 48.85 | 48.93 | 48.85 | 48.88 | 48.71 | 0.02% | 415,300 |
| Sep 10, 2025 | 48.86 | 48.89 | 48.85 | 48.87 | 48.70 | 0.04% | 381,500 |
| Sep 9, 2025 | 48.89 | 48.90 | 48.83 | 48.85 | 48.68 | -0.08% | 353,400 |
| Sep 8, 2025 | 48.90 | 48.90 | 48.86 | 48.89 | 48.72 | 0.08% | 353,643 |
| Sep 5, 2025 | 48.90 | 48.90 | 48.84 | 48.85 | 48.68 | 0.18% | 360,800 |
Page 1 of 136