$99.40 -0.01 (%) iShs Core 1-5Yr Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISTB historical data

Date Open High Low Close Volume
2/5/201699.4499.6299.3099.4039,574
2/4/201699.6499.7499.4199.4162,096
2/3/201699.4999.7499.4999.5620,447
2/2/201699.4499.6299.4299.56155,346
2/1/201699.4499.5699.3499.4442,474
1/29/201699.5999.7599.5399.6451,582
1/28/201699.4499.5699.3799.5676,895
1/27/201699.4599.4799.2399.41107,486
1/26/201699.3499.5099.3299.4358,453
1/25/201699.3399.4499.3199.3728,955
1/22/201699.3899.4399.2699.3041,756
1/21/201699.3799.4699.3299.3527,915
1/20/201699.4799.5999.3399.4460,565
1/19/201699.4799.4799.3199.3365,805
1/15/201699.5499.5999.4199.4353,776
1/14/201699.4299.6299.3699.4358,142
1/13/201699.5999.6099.3799.5130,776
1/12/201699.5599.6699.3399.4639,230
1/11/201699.3599.6099.3499.5968,144
1/8/201699.5699.6299.3499.5486,431
1/7/201699.3899.5399.3499.4044,482
1/6/201699.5099.5299.3299.3524,745
1/5/201699.4099.4599.2699.3232,427
1/4/201699.3399.3899.1099.2352,969
12/31/201599.0799.3399.0799.2763,195
12/30/201599.0899.2599.0199.02175,215
12/29/201599.0699.2698.9999.0885,417
12/28/201599.1499.3199.0899.1629,585
12/24/201599.0899.3299.0899.2759,259
12/23/201599.1899.4399.1899.3835,014
12/22/201599.4599.4699.2399.2430,021
12/21/201599.2499.4699.2499.3820,423
12/18/201599.4099.4499.1899.1825,424
12/17/201599.4399.4399.2099.3183,710
12/16/201599.3199.4399.1699.3449,041
12/15/201599.5699.6099.2999.46146,276
12/14/201599.4399.6099.4399.5860,614
12/11/201599.5699.6699.5199.6256,454
12/10/201599.6799.6799.4799.5033,547
12/9/201599.6399.6899.5099.6728,124
12/8/201599.6399.6399.4999.5822,402
12/7/201599.5099.6599.4799.5616,495
12/4/201599.4899.6299.4799.5434,747
12/3/201599.6099.6199.4299.5218,727
12/2/201599.6299.7399.5999.5928,383
12/1/201599.7099.7899.6399.7322,997
11/30/201599.8599.8599.7499.7831,190
11/27/201599.8699.8699.7699.8512,918
11/25/201599.8599.8599.7799.8246,093
11/24/201599.7699.8999.7599.8638,233
11/23/201599.8099.8399.7099.7424,550
11/20/201599.8799.8899.7699.8026,289
11/19/201599.8599.9099.7899.8828,078
11/18/201599.9399.9399.7799.7835,100
11/17/201599.9299.9799.8199.9417,244
11/16/201599.8599.9999.8499.9543,048
11/13/201599.9299.9499.7799.9430,766
11/12/201599.8399.8599.6799.8016,745
11/11/201599.7199.8599.6799.7739,116
11/10/201599.7999.7999.6299.7827,234
11/9/201599.8399.8399.5799.6340,322
11/6/201599.6799.7299.6099.6742,748
11/5/2015100.03100.0399.9599.9750,081
11/4/2015100.11100.1199.9199.9847,891
11/3/2015100.09100.0999.92100.09181,071
10/30/2015100.18100.2199.96100.2018,030
10/29/2015100.23100.23100.10100.2025,817
10/28/2015100.46100.48100.21100.2222,649
10/26/2015100.54100.54100.19100.4537,492
10/23/2015100.56100.56100.33100.3318,829
10/22/2015100.53100.55100.39100.5213,376
10/21/2015100.56100.56100.34100.3434,882
10/20/2015100.35100.53100.26100.4718,058
10/19/2015100.55100.56100.35100.5020,909
10/16/2015100.47100.55100.31100.4611,976
10/15/2015100.50100.56100.40100.4727,172
10/14/2015100.38100.60100.37100.6038,240
10/13/2015100.29100.47100.16100.2556,331
10/12/2015100.25100.28100.23100.2816,443
10/9/2015100.37100.37100.16100.1713,803
10/8/2015100.20100.29100.19100.2421,397
10/7/2015100.30100.33100.11100.2027,282
10/6/2015100.39100.39100.16100.2817,197
10/5/2015100.30100.38100.14100.3044,263
10/2/2015100.32100.40100.15100.1525,531
10/1/2015100.08100.1599.9999.99124,661
9/30/2015100.38100.38100.13100.3421,913
9/29/2015100.11100.37100.11100.1634,903
9/28/2015100.11100.37100.10100.1243,527
9/25/2015100.20100.38100.13100.3196,272
9/24/2015100.23100.37100.18100.2623,143
9/23/2015100.29100.35100.13100.2016,280
9/22/2015100.15100.35100.15100.3469,794
9/21/2015100.38100.42100.16100.4018,680
9/18/2015100.22100.48100.20100.3827,002
9/17/2015100.14100.3199.90100.0082,491
9/16/2015100.05100.22100.04100.1041,569
9/15/2015100.18100.20100.03100.0312,048
9/14/2015100.11100.20100.03100.1614,966
9/11/2015100.30100.30100.10100.1012,546
  • Showing 1-100 of 819 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center