$100.77 -0.05 (%) iSh CrSh USD Bd Shs - NYSEARCA

Oct. 24, 2014 | 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
10/23/2014100.86100.86100.54100.8236,887
10/22/2014100.90100.92100.59100.8322,054
10/21/2014100.91100.93100.61100.8932,206
10/20/2014100.77100.90100.67100.8911,456
10/17/2014100.68100.86100.53100.5523,715
10/16/2014100.67100.81100.57100.7211,201
10/15/2014100.99101.16100.65100.6616,708
10/14/2014100.43100.65100.43100.6326,939
10/13/2014100.57100.62100.53100.535,432
10/10/2014100.39100.47100.34100.4318,749
10/9/2014100.41100.49100.41100.4511,864
10/8/2014100.22100.48100.22100.486,759
10/7/2014100.25100.31100.17100.243,659
10/6/2014100.19100.25100.12100.1610,242
10/3/2014100.00100.13100.00100.0819,953
10/2/2014100.24100.24100.12100.1314,120
10/1/2014100.05100.19100.05100.1623,944
9/30/2014100.06100.15100.01100.1048,610
9/29/2014100.13100.13100.03100.069,408
9/26/2014100.08100.62100.03100.08119,705
9/25/2014100.16100.19100.11100.1812,562
9/24/2014100.15100.17100.07100.0711,995
9/23/2014100.19100.19100.07100.1510,140
9/22/2014100.16100.19100.08100.1127,106
9/19/2014100.05100.11100.03100.1117,572
9/18/2014100.05100.08100.03100.089,732
9/17/2014100.21100.23100.05100.059,779
9/16/2014100.15100.19100.08100.166,414
9/15/2014100.14100.14100.05100.1111,032
9/12/2014100.11100.13100.04100.118,337
9/11/2014100.24100.24100.10100.1516,546
9/10/2014100.18100.19100.11100.1414,600
9/9/2014100.25100.25100.15100.169,980
9/8/2014100.40100.43100.34100.3916,074
9/5/2014100.51100.51100.41100.495,719
9/4/2014100.41100.46100.40100.4111,317
9/3/2014100.42100.42100.33100.4214,260
9/2/2014100.48100.48100.36100.4157,164
8/29/2014100.55100.62100.53100.629,723
8/28/2014100.64100.64100.59100.634,068
8/27/2014100.50100.62100.50100.594,655
8/26/2014100.56100.56100.41100.5610,789
8/25/2014100.52100.52100.44100.5113,935
8/22/2014100.57100.57100.44100.447,827
8/21/2014100.55100.56100.42100.5217,988
8/20/2014100.47100.61100.44100.616,224
8/19/2014100.67100.67100.57100.6429,315
8/18/2014100.63100.63100.53100.596,949
8/15/2014100.52100.67100.48100.6219,679
8/14/2014100.64100.65100.50100.5537,589
8/13/2014100.53100.53100.47100.5330,157
8/12/2014100.50100.50100.40100.4613,002
8/11/2014100.46100.46100.37100.439,496
8/8/2014100.41100.50100.40100.4657,149
8/7/2014100.40100.42100.31100.426,650
8/6/2014100.34100.39100.29100.397,746
8/5/2014100.30100.37100.20100.297,559
8/4/2014100.38100.40100.26100.3816,476
8/1/2014100.16100.35100.16100.349,594
7/31/2014100.15100.32100.14100.2215,394
7/30/2014100.35100.35100.26100.336,799
7/29/2014100.41100.41100.28100.4027,951
7/28/2014100.27100.43100.25100.3920,996
7/25/2014100.44100.44100.32100.398,880
7/24/2014100.42100.42100.31100.4211,530
7/23/2014100.46100.50100.33100.5046,221
7/22/2014100.41100.41100.25100.388,259
7/21/2014100.39100.41100.28100.369,951
7/18/2014100.43100.43100.32100.3612,554
7/17/2014100.43100.43100.38100.4016,441
7/16/2014100.30100.39100.30100.3512,470
7/15/2014100.44100.44100.31100.3924,826
7/14/2014100.47100.47100.33100.4510,854
7/11/2014100.47100.50100.36100.499,634
7/10/2014100.40100.48100.33100.3416,584
7/9/2014100.23100.35100.21100.339,443
7/8/2014100.32100.32100.19100.318,775
7/7/2014100.17100.27100.17100.2611,954
7/3/2014100.23100.28100.20100.2810,059
7/2/2014100.34100.40100.20100.3265,777
7/1/2014100.42100.43100.39100.4119,081
6/30/2014100.55100.56100.48100.558,732
6/27/2014100.54100.55100.40100.546,203
6/26/2014100.49100.62100.36100.5022,638
6/25/2014100.50100.51100.36100.497,009
6/24/2014100.54100.54100.34100.426,838
6/20/2014100.36100.40100.25100.4010,379
6/19/2014100.43100.43100.25100.3735,827
6/18/2014100.26100.36100.16100.328,227
6/17/2014100.24100.29100.20100.248,505
6/16/2014100.17100.34100.17100.3010,384
6/13/2014100.20100.37100.18100.379,711
6/12/2014100.37100.43100.25100.435,539
6/11/2014100.23100.38100.23100.2311,455
6/10/2014100.37100.37100.30100.356,308
6/9/2014100.39100.39100.30100.3914,296
6/6/2014100.52100.52100.32100.519,642
6/5/2014100.31100.49100.31100.408,435
6/4/2014100.45100.45100.27100.4010,334
6/3/2014100.36100.47100.31100.389,297
  • Showing 1-100 of 501 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center