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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.86	48.87	48.87	48.89	48.85	381,500
September 09, 2025	48.89	48.85	48.85	48.9	48.83	353,400
September 08, 2025	48.9	48.89	48.89	48.9	48.86	353,643
September 05, 2025	48.9	48.85	48.85	48.9	48.84	359,941
September 04, 2025	48.73	48.76	48.76	48.77	48.67	401,511
September 03, 2025	48.65	48.69	48.69	48.71	48.51	519,327
September 02, 2025	48.59	48.63	48.63	48.64	48.59	337,600
August 29, 2025	48.84	48.84	48.67	48.87	48.83	658,500
August 28, 2025	48.82	48.85	48.68	48.85	48.81	383,636
August 27, 2025	48.76	48.83	48.66	48.83	48.76	295,802
August 26, 2025	48.75	48.78	48.61	48.79	48.73	538,700
August 25, 2025	48.73	48.72	48.55	48.73	48.71	321,700
August 22, 2025	48.63	48.75	48.75	48.76	48.62	235,131
August 21, 2025	48.64	48.6	48.6	48.67	48.58	435,504
August 20, 2025	48.66	48.67	48.67	48.72	48.65	225,500
August 19, 2025	48.63	48.66	48.66	48.66	48.63	266,102
August 18, 2025	48.63	48.63	48.63	48.65	48.61	379,138
August 15, 2025	48.66	48.63	48.63	48.66	48.62	246,200
August 14, 2025	48.65	48.63	48.63	48.66	48.62	348,200
August 13, 2025	48.67	48.7	48.7	48.71	48.65	269,247
August 12, 2025	48.58	48.61	48.61	48.62	48.58	320,600
August 11, 2025	48.58	48.57	48.57	48.6	48.56	323,531
August 08, 2025	48.6	48.57	48.57	48.6	48.56	246,840
August 07, 2025	48.62	48.61	48.61	48.62	48.58	289,400
August 06, 2025	48.59	48.62	48.62	48.63	48.57	314,600
August 05, 2025	48.59	48.6	48.6	48.61	48.57	461,513
August 04, 2025	48.59	48.6	48.6	48.61	48.57	321,220
August 01, 2025	48.51	48.59	48.59	48.59	48.51	296,942
July 31, 2025	48.51	48.51	48.34	48.54	48.49	512,314
July 30, 2025	48.5	48.5	48.33	48.59	48.49	255,106
July 29, 2025	48.51	48.55	48.38	48.56	48.5	195,600
July 28, 2025	48.5	48.48	48.31	48.5	48.48	337,223
July 25, 2025	48.47	48.5	48.33	48.51	48.47	315,327
July 24, 2025	48.45	48.47	48.3	48.48	48.43	586,402
July 23, 2025	48.52	48.5	48.33	48.53	48.49	265,500
July 22, 2025	48.51	48.55	48.38	48.55	48.51	237,800
July 21, 2025	48.49	48.51	48.34	48.52	48.49	267,300
July 18, 2025	48.44	48.45	48.28	48.46	48.43	169,428
July 17, 2025	48.38	48.39	48.22	48.41	48.37	239,103
July 16, 2025	48.34	48.38	48.21	48.39	48.33	247,400
July 15, 2025	48.38	48.31	48.14	48.38	48.29	272,331
July 14, 2025	48.37	48.37	48.2	48.39	48.35	242,316
July 11, 2025	48.38	48.37	48.2	48.38	48.35	315,731
July 10, 2025	48.41	48.4	48.23	48.41	48.38	244,630

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