iShares Core 1-5 Year USD Bond ETF - ISTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.77	48.75	48.75	48.77	48.73	255,223
December 03, 2025	48.76	48.81	48.81	48.81	48.74	1.53M
December 02, 2025	48.71	48.72	48.72	48.74	48.71	509,607
December 01, 2025	48.71	48.69	48.69	48.72	48.68	573,145
November 28, 2025	48.95	48.94	48.77	48.96	48.92	275,204
November 26, 2025	48.91	48.94	48.77	48.94	48.9	232,516
November 25, 2025	48.89	48.95	48.78	48.96	48.89	2.34M
November 24, 2025	48.9	48.9	48.9	48.9	48.86	288,331
November 21, 2025	48.86	48.87	48.87	48.87	48.83	291,449
November 20, 2025	48.79	48.79	48.79	48.82	48.78	289,300
November 19, 2025	48.78	48.75	48.75	48.79	48.74	296,138
November 18, 2025	48.79	48.76	48.76	48.79	48.74	284,400
November 17, 2025	48.73	48.73	48.73	48.74	48.72	323,421
November 14, 2025	48.76	48.71	48.71	48.77	48.71	207,103
November 13, 2025	48.74	48.74	48.74	48.77	48.73	456,010
November 12, 2025	48.79	48.78	48.78	48.81	48.75	417,200
November 11, 2025	48.77	48.8	48.8	48.81	48.76	216,500
November 10, 2025	48.74	48.74	48.74	48.76	48.72	328,700
November 07, 2025	48.73	48.75	48.75	48.77	48.73	366,900
November 06, 2025	48.73	48.73	48.73	48.74	48.71	338,942
November 05, 2025	48.69	48.64	48.64	48.69	48.63	253,623
November 04, 2025	48.69	48.72	48.72	48.72	48.68	337,408
November 03, 2025	48.68	48.67	48.67	48.69	48.66	376,000
October 31, 2025	48.88	48.86	48.69	48.89	48.86	262,200
October 30, 2025	48.8	48.86	48.69	48.88	48.8	342,608
October 29, 2025	48.99	48.88	48.71	48.99	48.85	252,427
October 28, 2025	48.96	48.99	48.82	48.99	48.93	272,700
October 27, 2025	48.97	48.97	48.8	48.97	48.91	896,139
October 24, 2025	48.98	48.96	48.79	48.98	48.94	294,248
October 23, 2025	48.94	48.94	48.94	48.97	48.93	244,971
October 22, 2025	48.95	48.96	48.96	48.97	48.94	254,500
October 21, 2025	48.98	48.96	48.96	48.99	48.95	436,000
October 20, 2025	48.95	48.94	48.94	48.95	48.92	153,947
October 17, 2025	48.95	48.93	48.93	48.95	48.91	229,507
October 16, 2025	48.86	48.96	48.96	48.96	48.86	334,400
October 15, 2025	48.87	48.88	48.88	48.9	48.85	229,826
October 14, 2025	48.84	48.89	48.89	48.89	48.81	276,733
October 13, 2025	48.82	48.85	48.85	48.85	48.79	246,727
October 10, 2025	48.75	48.78	48.78	48.81	48.74	201,100
October 09, 2025	48.71	48.71	48.71	48.72	48.7	258,843
October 08, 2025	48.77	48.74	48.74	48.78	48.72	261,622
October 07, 2025	48.74	48.76	48.76	48.77	48.72	357,600
October 06, 2025	48.72	48.72	48.72	48.74	48.71	368,001
October 03, 2025	48.78	48.75	48.75	48.78	48.74	325,400
October 02, 2025	48.74	48.77	48.77	48.77	48.73	365,100
October 01, 2025	48.76	48.76	48.76	48.76	48.72	993,700
September 30, 2025	48.84	48.84	48.67	48.87	48.81	515,948
September 29, 2025	48.82	48.82	48.65	48.84	48.8	346,600
September 26, 2025	48.79	48.8	48.63	48.8	48.77	273,010
September 25, 2025	48.79	48.77	48.6	48.79	48.75	553,200
September 24, 2025	48.86	48.84	48.67	48.86	48.83	288,845
September 23, 2025	48.87	48.89	48.72	48.89	48.84	688,637
September 22, 2025	48.87	48.85	48.68	48.88	48.82	592,100
September 19, 2025	48.86	48.86	48.69	48.87	48.84	232,608
September 18, 2025	48.83	48.85	48.68	48.88	48.83	296,205
September 17, 2025	48.92	48.89	48.72	48.98	48.86	289,600
September 16, 2025	48.91	48.93	48.76	48.94	48.9	364,538
September 15, 2025	48.9	48.9	48.73	48.91	48.89	227,117
September 12, 2025	48.86	48.86	48.86	48.87	48.83	193,212
September 11, 2025	48.85	48.88	48.88	48.93	48.85	415,300

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