$100.59 -0.08 (%) iShs Core 1-5Yr Shs -

May. 24, 2016 | 03:58 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
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
4/8/2016100.40100.50100.39100.4322,245
4/7/2016100.43100.45100.33100.4246,739
4/6/2016100.29100.41100.24100.2850,678
4/5/2016100.39100.39100.25100.3633,174
4/4/2016100.32100.45100.20100.27190,876
4/1/2016100.49100.52100.30100.3325,959
3/31/2016100.50100.71100.40100.6264,970
3/30/2016100.39100.51100.35100.5141,793
3/29/2016100.21100.40100.12100.3824,760
3/28/2016100.24100.34100.02100.2322,657
3/24/2016100.30100.34100.05100.0543,715
3/23/2016100.34100.39100.02100.1521,886
3/22/2016100.20100.43100.07100.2170,452
3/21/2016100.14100.41100.14100.3735,626
3/18/2016100.10100.45100.10100.2527,768
3/17/2016100.42100.42100.01100.0150,209
3/16/2016100.00100.1499.82100.0335,338
3/15/2016100.15100.1599.7899.9149,556
3/14/201699.95100.0599.7999.9254,235
3/11/2016100.09100.0999.7599.9523,338
3/10/2016100.03100.1299.8099.8170,646
3/9/201699.78100.1699.7899.8946,465
3/8/201699.91100.0499.7899.90100,049
3/7/201699.7999.8199.6599.66128,813
3/4/201699.7799.8899.7099.8317,619
3/3/201699.6399.8099.6399.7136,850
3/2/201699.5999.6599.4399.5636,365
3/1/201699.6199.6999.4299.4628,379
2/29/201699.6099.8899.5699.8537,498
2/26/201699.7099.7799.6099.7756,413
2/25/201699.5799.8199.5799.7635,907
2/24/201699.6099.6799.4299.65136,191
2/23/201699.4299.6599.4099.54127,600
2/22/201699.3899.5799.3599.5140,684
2/19/201699.5199.5699.2999.4433,801
2/18/201699.7099.7099.2799.4941,754
2/17/201699.3799.4299.1399.3924,556
2/16/201699.2399.4599.1999.2339,620
2/12/201699.4199.6299.1899.2262,821
2/11/201699.8099.8399.4199.4343,196
2/10/201699.4799.6999.4799.5337,375
2/9/201699.5799.7399.5199.7033,805
2/8/201699.4599.7399.4599.7333,810
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
  • Showing 1-100 of 894 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center