$49.97 -0.01 (%) iShs Core 1-5Yr Shs -

Dec. 8, 2016 | 02:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISTB historical data

Date Open High Low Close Volume
12/7/201649.9050.0049.9049.98115,086
12/6/201649.8849.9549.8649.87151,598
12/5/201649.8949.9449.8349.9289,019
12/2/201649.8649.9349.8449.9395,310
12/1/201649.8250.2949.8149.84113,180
11/30/201649.9049.9849.8849.96130,528
11/29/201649.9649.9749.9149.9478,546
11/28/201649.9249.9849.9049.97166,356
11/25/201649.9349.9549.8949.9325,804
11/23/201649.8849.9449.8749.89106,803
11/21/201650.0250.0349.9449.97118,779
11/18/201650.0250.0850.0050.0273,863
11/17/201650.0650.1250.0350.08109,178
11/16/201650.0850.1250.0050.0973,005
11/15/201650.0850.0849.9650.0778,632
11/14/201650.0350.0549.9850.00591,879
11/11/201650.1650.2250.1150.1279,067
11/10/201650.2650.4150.1950.2077,962
11/9/201650.3950.4050.3050.30205,592
11/8/201650.4750.4850.4050.4566,940
11/7/201650.4850.4950.4550.4792,736
11/4/201650.4750.5250.4550.5158,890
11/3/201650.4250.4650.4150.4553,840
11/2/201650.4550.4650.3850.4346,450
11/1/201650.4150.4450.3650.4091,058
10/31/201650.4850.5350.4850.5067,828
10/28/201650.4650.5450.4550.4781,797
10/27/201650.5150.5250.4450.4575,571
10/26/201650.5650.5650.5150.5449,267
10/25/201650.5250.5850.5150.53270,142
10/24/201650.6150.6150.5550.58164,678
10/21/201650.5950.6150.5750.6070,984
10/20/201650.5750.6250.5750.5752,855
10/19/201650.5750.6250.5550.5866,796
10/18/201650.5650.5950.5150.5841,098
10/17/201650.5350.5750.5050.5686,650
10/14/201650.4750.5350.4650.5237,967
10/13/201650.4550.4850.4150.47233,236
10/12/201650.4050.4550.3550.42125,953
10/11/201650.4250.4750.4050.4237,536
10/10/201650.4650.5950.4050.42118,457
10/7/201650.4850.4850.4250.4632,673
10/6/201650.4950.5050.4550.4845,819
10/5/201650.4850.5150.4350.5048,165
10/4/201650.5050.5450.4850.5045,772
10/3/201650.5750.5750.4950.5543,288
9/30/201650.6950.6950.6550.6529,886
9/29/201650.6550.7050.6450.6844,282
9/28/201650.6250.6850.6250.67112,464
9/27/201650.6350.6550.6050.6165,205
9/26/201650.6450.6550.6050.6458,838
9/23/201650.6050.6350.5550.6261,853
9/22/201650.5550.6150.5550.6051,195
9/21/201650.4950.5350.4850.5155,606
9/20/201650.5550.5750.5150.54115,483
9/19/201650.5350.5350.4750.5255,114
9/16/201650.5150.6550.5050.52103,764
9/15/201650.4950.5950.4950.5864,810
9/14/201650.4950.5350.4550.4931,390
9/13/201650.5150.5250.4350.4863,381
9/12/201650.4750.5450.4750.5372,261
9/9/201650.5750.5850.5150.5461,642
9/8/201650.6350.6850.6050.6158,569
9/7/201650.6550.6750.6050.6262,141
9/6/201650.5750.6350.5050.61115,737
9/2/201650.5650.5750.4950.5561,984
9/1/201650.5150.5650.4750.51171,236
8/31/201650.6350.6550.5950.6249,176
8/30/201650.6150.6350.5850.6359,208
8/29/201650.5950.6450.5850.6155,255
8/26/201650.6850.7050.5750.6278,319
8/25/201650.6950.7050.6650.6835,972
8/24/201650.6450.7150.6450.6942,252
8/23/201650.7050.7250.6850.6953,783
8/22/201650.6950.7250.6750.6964,794
8/19/201650.7050.7050.6450.6846,968
8/18/201650.7450.7650.6250.7395,402
8/17/201650.7050.7450.6450.7484,647
8/16/201650.7150.7150.6150.6764,574
8/15/201650.6950.7550.6750.7453,943
8/12/201650.7450.7850.6750.7257,898
8/11/201650.7650.7650.6250.69126,523
8/10/201650.7150.7750.6350.7180,179
8/9/201650.6750.7250.5950.6986,550
8/8/201650.6250.6550.5750.61204,839
8/5/201650.6250.6550.5650.6236,333
8/4/201650.5750.7050.5450.62124,229
8/3/201650.6850.7050.5550.60213,978
8/2/201650.6750.6950.6050.6836,024
8/1/201650.7150.7350.5550.6756,726
7/29/201650.6450.8350.6450.8364,923
7/28/201650.6450.7750.6450.7381,406
7/27/201650.6051.0450.6050.7552,157
7/26/201650.6350.9550.5750.70110,794
7/25/201650.6250.6350.5550.6363,089
7/22/2016101.20101.33101.12101.2240,230
7/21/2016101.24101.24101.03101.191,098,920
7/20/2016101.14101.29101.14101.1773,327
7/19/2016101.14101.32101.14101.2749,223
7/18/2016101.30101.30101.21101.2731,529
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center