iShares Core 1-5 Year USD Bond ETF (NQ:ISTB)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	48.77	48.78	48.74	48.75	197,165	-0.03(-0.06%)
Dec 30, 2025	48.76	48.79	48.75	48.78	468,289	-0.01(-0.02%)
Dec 29, 2025	48.77	48.79	48.75	48.79	609,728	+0.05(+0.10%)
Dec 26, 2025	48.73	48.74	48.72	48.74	283,261	+0.04(+0.08%)
Dec 24, 2025	48.69	48.70	48.67	48.70	285,208	+0.03(+0.06%)
Dec 23, 2025	48.64	48.67	48.62	48.67	415,035	-0.01(-0.02%)
Dec 22, 2025	48.67	48.68	48.66	48.68	482,489	+0.00(+0.00%)
Dec 19, 2025	48.68	48.70	48.67	48.68	359,993	-0.02(-0.04%)
Dec 18, 2025	48.71	48.72	48.68	48.70	259,776	+0.04(+0.08%)
Dec 17, 2025	48.65	48.66	48.63	48.66	245,640	+0.00(+0.00%)
Dec 16, 2025	48.62	48.67	48.61	48.66	292,029	+0.06(+0.12%)
Dec 15, 2025	48.61	48.63	48.58	48.60	359,866	+0.02(+0.04%)
Dec 12, 2025	48.57	48.58	48.55	48.58	316,268	-0.01(-0.02%)
Dec 11, 2025	48.62	48.62	48.57	48.59	210,225	+0.03(+0.06%)
Dec 10, 2025	48.46	48.58	48.46	48.56	279,544	+0.08(+0.16%)
Dec 09, 2025	48.53	48.54	48.48	48.48	284,914	-0.04(-0.08%)
Dec 08, 2025	48.55	48.55	48.49	48.52	539,164	-0.04(-0.08%)
Dec 05, 2025	48.58	48.58	48.54	48.56	337,998	-0.02(-0.04%)
Dec 04, 2025	48.60	48.60	48.56	48.58	260,016	-0.06(-0.12%)
Dec 03, 2025	48.59	48.64	48.57	48.64	1,537,036	+0.09(+0.18%)
Dec 02, 2025	48.54	48.57	48.54	48.55	511,385	+0.03(+0.07%)
Dec 01, 2025	48.54	48.55	48.51	48.52	575,145	-0.09(-0.18%)
Nov 28, 2025	48.61	48.62	48.58	48.60	277,121	+0.00(+0.00%)
Nov 26, 2025	48.57	48.60	48.56	48.60	234,136	-0.01(-0.02%)
Nov 25, 2025	48.55	48.62	48.55	48.61	2,355,958	+0.05(+0.10%)
Nov 24, 2025	48.54	48.56	48.52	48.56	290,356	+0.03(+0.06%)
Nov 21, 2025	48.52	48.53	48.49	48.53	293,479	+0.08(+0.16%)
Nov 20, 2025	48.45	48.48	48.44	48.45	291,266	+0.04(+0.08%)
Nov 19, 2025	48.44	48.45	48.40	48.41	298,201	-0.01(-0.02%)
Nov 18, 2025	48.45	48.45	48.40	48.42	286,351	+0.03(+0.06%)
Nov 17, 2025	48.39	48.40	48.38	48.39	325,674	+0.02(+0.04%)
Nov 14, 2025	48.42	48.43	48.37	48.37	208,546	-0.03(-0.06%)
Nov 13, 2025	48.40	48.43	48.39	48.40	459,187	-0.04(-0.08%)
Nov 12, 2025	48.45	48.47	48.41	48.44	420,101	-0.02(-0.04%)
Nov 11, 2025	48.43	48.47	48.42	48.46	217,993	+0.06(+0.12%)
Nov 10, 2025	48.40	48.42	48.38	48.40	330,977	-0.01(-0.02%)
Nov 07, 2025	48.39	48.43	48.39	48.41	369,415	+0.02(+0.04%)
Nov 06, 2025	48.39	48.40	48.37	48.39	341,303	+0.09(+0.19%)
Nov 05, 2025	48.35	48.35	48.29	48.30	255,390	-0.08(-0.16%)
Nov 04, 2025	48.35	48.38	48.34	48.38	339,759	+0.05(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.