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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.93	48.92	48.92	48.93	48.9	283,712
February 19, 2026	48.9	48.9	48.9	48.91	48.89	447,311
February 18, 2026	48.91	48.91	48.91	48.92	48.9	343,000
February 17, 2026	48.94	48.93	48.93	48.95	48.91	357,913
February 13, 2026	48.92	48.94	48.94	48.95	48.92	289,700
February 12, 2026	48.83	48.85	48.85	48.87	48.81	706,048
February 11, 2026	48.8	48.79	48.79	48.82	48.78	392,110
February 10, 2026	48.86	48.84	48.84	48.86	48.84	312,300
February 09, 2026	48.78	48.81	48.81	48.81	48.78	434,400
February 06, 2026	48.79	48.79	48.79	48.82	48.76	271,300
February 05, 2026	48.75	48.79	48.79	48.79	48.73	258,200
February 04, 2026	48.67	48.68	48.68	48.7	48.65	370,800
February 03, 2026	48.65	48.68	48.68	48.68	48.65	409,800
February 02, 2026	48.7	48.69	48.69	48.71	48.67	1.04M
January 30, 2026	48.87	48.89	48.72	48.89	48.86	293,600
January 29, 2026	48.82	48.85	48.68	48.86	48.82	410,500
January 28, 2026	48.83	48.82	48.65	48.84	48.79	264,803
January 27, 2026	48.8	48.83	48.66	48.84	48.8	590,121
January 26, 2026	48.8	48.8	48.63	48.82	48.78	481,300
January 23, 2026	48.75	48.78	48.61	48.78	48.75	1.64M
January 22, 2026	48.74	48.76	48.76	48.76	48.72	567,100
January 21, 2026	48.74	48.75	48.75	48.76	48.72	406,212
January 20, 2026	48.7	48.7	48.7	48.73	48.7	508,018
January 16, 2026	48.77	48.74	48.74	48.78	48.73	364,900
January 15, 2026	48.82	48.74	48.74	48.82	48.74	2.03M
January 14, 2026	48.8	48.83	48.83	48.84	48.8	239,449
January 13, 2026	48.81	48.8	48.8	48.82	48.78	289,019
January 12, 2026	48.77	48.77	48.77	48.79	48.76	407,700
January 09, 2026	48.8	48.77	48.77	48.8	48.76	306,300
January 08, 2026	48.78	48.78	48.78	48.79	48.76	321,800
January 07, 2026	48.82	48.81	48.81	48.82	48.79	313,333
January 06, 2026	48.8	48.79	48.79	48.8	48.76	391,106
January 05, 2026	48.76	48.8	48.8	48.8	48.76	434,900
January 02, 2026	48.77	48.76	48.76	48.78	48.74	383,002
December 31, 2025	48.77	48.75	48.75	48.78	48.74	197,200
December 30, 2025	48.76	48.78	48.78	48.79	48.75	468,300
December 29, 2025	48.77	48.79	48.79	48.79	48.75	609,728
December 26, 2025	48.73	48.74	48.74	48.74	48.72	283,300
December 24, 2025	48.69	48.7	48.7	48.7	48.67	285,208
December 23, 2025	48.64	48.67	48.67	48.68	48.62	415,035
December 22, 2025	48.67	48.68	48.68	48.68	48.66	482,500
December 19, 2025	48.68	48.68	48.68	48.7	48.67	360,000
December 18, 2025	48.88	48.87	48.7	48.89	48.85	258,900
December 17, 2025	48.82	48.83	48.66	48.83	48.8	244,800
December 16, 2025	48.79	48.83	48.66	48.84	48.78	291,014
December 15, 2025	48.78	48.77	48.6	48.8	48.75	358,615
December 12, 2025	48.74	48.75	48.75	48.75	48.72	315,168
December 11, 2025	48.79	48.76	48.76	48.79	48.74	209,500
December 10, 2025	48.63	48.73	48.73	48.75	48.63	278,600
December 09, 2025	48.69	48.65	48.65	48.71	48.65	283,923
December 08, 2025	48.72	48.69	48.69	48.72	48.66	537,303
December 05, 2025	48.75	48.73	48.73	48.75	48.71	336,823
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

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