$50.63 +0.02 (%) iShs Core 1-5Yr Shs -

Aug. 30, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISTB historical data

Date Open High Low Close Volume
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
7/15/2016101.23101.26101.14101.2235,773
7/14/2016101.29101.33101.14101.1728,745
7/13/2016101.38101.38101.24101.3590,234
7/12/2016101.25101.36101.25101.3029,823
7/11/2016101.44101.45101.32101.4144,633
7/8/2016101.41101.48101.23101.4752,232
7/7/2016101.38101.44101.30101.4449,616
7/6/2016101.35101.44101.23101.4333,435
7/5/2016101.23101.41101.23101.2324,040
7/1/2016101.44101.50101.23101.2664,118
6/30/2016101.42101.57101.36101.5626,422
6/29/2016101.38101.47101.35101.4024,206
6/28/2016101.31101.32101.20101.3039,361
6/27/2016101.32101.37101.18101.2853,934
6/24/2016101.24101.27101.11101.2187,203
6/23/2016100.99101.13100.97101.0059,739
6/22/2016101.02101.13101.01101.0752,478
6/21/2016101.07101.14101.01101.0230,621
6/20/2016101.09101.13101.01101.0926,587
6/17/2016101.15101.16101.01101.1024,362
6/16/2016101.24101.24101.03101.1937,086
6/15/2016101.12101.40100.97101.0224,049
6/14/2016101.02101.17100.96101.1032,649
6/13/2016101.03101.21100.95101.0329,509
6/10/2016100.92101.16100.92101.0750,261
6/9/2016101.05101.11100.83101.0632,584
6/8/2016100.96101.04100.80100.9523,022
6/7/2016100.95100.98100.77100.7849,178
6/6/2016100.88100.98100.70100.7830,141
6/3/2016100.63100.94100.63100.8345,981
6/2/2016100.26100.61100.26100.5148,919
6/1/2016100.49100.68100.45100.6039,748
5/31/2016100.39100.81100.37100.7137,631
5/27/2016100.63100.82100.51100.6240,003
5/26/2016100.70100.77100.49100.7127,315
5/25/2016100.61100.71100.60100.6141,840
5/24/2016100.66100.72100.29100.5974,677
5/23/2016100.64100.70100.37100.6728,242
5/20/2016100.38100.70100.32100.6925,617
5/19/2016100.53100.67100.29100.3167,968
5/18/2016100.76100.82100.42100.5829,880
5/17/2016100.65100.96100.63100.7035,893
5/16/2016100.92100.99100.85100.8844,896
5/13/2016100.93101.04100.82100.9933,900
5/12/2016100.94101.02100.80100.9123,653
5/11/2016100.85101.05100.77100.9831,063
5/10/2016100.88101.00100.75100.9331,758
5/9/2016100.89101.00100.74100.8847,502
5/6/2016100.92100.94100.75100.7829,003
5/5/2016100.84100.89100.74100.8317,498
5/4/2016100.73100.85100.69100.8026,306
5/3/2016100.69100.83100.69100.7734,834
5/2/2016100.74100.74100.63100.6326,535
4/29/2016100.85100.93100.75100.9231,483
4/28/2016100.79100.87100.63100.8735,129
4/27/2016100.73100.82100.53100.7554,829
4/26/2016100.48100.69100.48100.6568,189
4/25/2016100.60100.71100.58100.6623,755
4/22/2016100.68100.69100.53100.6817,885
4/21/2016100.66100.71100.62100.6531,946
4/20/2016100.69100.80100.57100.7249,363
4/19/2016100.64100.72100.64100.6926,732
4/18/2016100.64100.67100.62100.6626,419
4/15/2016100.48100.71100.48100.6625,907
4/14/2016100.46100.52100.38100.5040,270
4/13/2016100.38100.53100.38100.5332,119
4/12/2016100.44100.50100.40100.4831,982
4/11/2016100.43100.51100.43100.4623,761
  • Showing 1-100 of 962 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center