$100.31 0.00 (%) iShs Core 1-5Yr Shs - NYSEARCA

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISTB historical data

Date Open High Low Close Volume
8/4/2015100.36100.38100.22100.3119,163
8/3/2015100.17100.45100.17100.3726,186
7/31/2015100.33100.47100.32100.4311,167
7/30/2015100.11100.37100.10100.3210,924
7/29/2015100.36100.39100.15100.1814,936
7/28/2015100.38100.41100.18100.4054,396
7/27/2015100.33100.44100.05100.4026,975
7/24/2015100.18100.25100.16100.246,707
7/23/2015100.15100.25100.07100.1718,961
7/22/2015100.26100.27100.20100.2312,732
7/21/2015100.18100.28100.11100.2741,179
7/20/2015100.19100.20100.10100.1816,105
7/17/2015100.27100.29100.18100.2926,405
7/16/2015100.30100.32100.24100.3112,172
7/15/2015100.27100.40100.22100.3420,917
7/13/2015100.11100.24100.10100.2133,501
7/10/2015100.22100.33100.12100.2425,440
7/9/2015100.26100.38100.23100.2615,606
7/8/2015100.35100.58100.34100.5612,031
7/7/2015100.40100.50100.39100.4912,940
7/6/2015100.32100.46100.24100.3122,542
7/2/2015100.24100.38100.21100.348,764
7/1/2015100.22100.23100.06100.22112,069
6/30/2015100.24100.45100.24100.3635,194
6/29/2015100.20100.42100.18100.3013,527
6/26/2015100.26100.27100.19100.199,220
6/25/2015100.34100.37100.21100.2818,746
6/24/2015100.38100.41100.23100.3913,063
6/23/2015100.22100.40100.17100.4014,601
6/22/2015100.46100.46100.36100.369,259
6/19/2015100.37100.55100.37100.4940,723
6/18/2015100.39100.39100.30100.376,505
6/17/2015100.27100.31100.05100.309,776
6/16/2015100.22100.33100.18100.2511,350
6/15/2015100.31100.33100.21100.2711,482
6/12/2015100.17100.24100.07100.2024,922
6/11/2015100.02100.23100.00100.1996,015
6/10/2015100.08100.11100.00100.0617,020
6/9/2015100.24100.25100.10100.2328,812
6/8/2015100.17100.31100.17100.3015,262
6/5/2015100.16100.22100.12100.138,078
6/4/2015100.35100.40100.29100.3810,994
6/3/2015100.30100.40100.30100.3624,361
6/2/2015100.57100.57100.36100.3710,158
6/1/2015100.56100.64100.36100.6122,967
5/29/2015100.66100.70100.58100.648,398
5/28/2015100.59100.65100.50100.6110,290
5/27/2015100.58100.59100.40100.5811,851
5/26/2015100.47100.60100.35100.4928,554
5/22/2015100.57100.57100.47100.5620,275
5/21/2015100.57100.65100.57100.6419,605
5/20/2015100.55100.61100.50100.5716,319
5/19/2015100.52100.57100.49100.5022,217
5/18/2015100.75100.75100.64100.6412,234
5/15/2015100.71100.83100.67100.8121,443
5/14/2015100.64100.70100.60100.689,311
5/13/2015100.68100.68100.51100.5410,869
5/12/2015100.48100.55100.30100.5520,096
5/11/2015100.40100.61100.40100.5115,721
5/8/2015100.71100.72100.57100.5913,500
5/7/2015100.53100.53100.38100.5118,396
5/6/2015100.40100.61100.34100.4811,402
5/5/2015100.49100.71100.45100.4619,229
5/4/2015100.68100.74100.55100.6019,300
5/1/2015100.76100.78100.43100.6571,784
4/30/2015100.86100.96100.64100.9318,651
4/29/2015100.94100.96100.72100.9614,991
4/28/2015101.05101.09100.78101.0120,911
4/27/2015101.16101.17100.83101.045,778
4/24/2015100.79101.18100.79100.9010,601
4/23/2015100.69101.06100.69101.0641,724
4/22/2015100.84101.12100.82100.836,588
4/21/2015100.86101.15100.81101.0918,193
4/20/2015101.00101.32100.91101.0171,868
4/17/2015101.20101.31100.96101.1713,434
4/16/2015101.32101.32101.00101.3119,190
4/15/2015101.21101.30101.00101.008,492
4/14/2015101.05101.24101.05101.0911,220
4/13/2015100.93101.18100.72101.1110,156
4/10/2015100.88100.95100.80100.9216,124
4/9/2015100.67100.93100.67100.8714,631
4/8/2015100.85100.90100.69100.8848,485
4/7/2015100.90100.90100.85100.8615,965
4/6/2015100.90100.90100.77100.9012,743
4/2/2015100.92100.92100.80100.9010,502
4/1/2015100.85100.90100.61100.8026,341
3/31/2015100.80100.92100.80100.9113,894
3/30/2015100.85100.87100.61100.7722,299
3/27/2015100.79100.83100.61100.8118,061
3/26/2015100.75100.78100.61100.7510,497
3/25/2015100.90100.90100.62100.8217,199
3/24/2015100.78100.87100.55100.8214,476
3/23/2015100.60100.81100.53100.8126,047
3/20/2015100.51100.77100.50100.7318,298
3/19/2015100.68100.68100.47100.5913,190
3/18/2015100.35100.80100.16100.5921,656
3/17/2015100.48100.51100.40100.5012,488
3/16/2015100.48100.48100.23100.4719,793
3/13/2015100.49100.49100.16100.3013,481
3/11/2015100.16100.21100.00100.2014,942
  • Showing 1-100 of 693 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!