$100.66 +0.21 (%) iSh CrSh USD Bd Shs - NYSEARCA

Jan. 27, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISTB historical data

Date Open High Low Close Volume
1/26/2015100.62100.63100.42100.4520,972
1/23/2015100.48100.67100.42100.6410,814
1/22/2015100.48100.80100.35100.4823,292
1/21/2015100.62100.66100.42100.4239,871
1/20/2015100.46100.69100.43100.4738,166
1/16/2015100.71100.95100.40100.6114,414
1/15/2015100.67100.78100.56100.6020,358
1/14/2015100.66100.68100.46100.5724,428
1/13/2015100.48100.55100.30100.4613,651
1/12/2015100.46100.46100.25100.2920,213
1/9/2015100.37100.47100.18100.3714,770
1/8/2015100.50100.50100.07100.1227,376
1/6/2015100.38100.55100.09100.4233,146
1/5/2015100.22100.3299.96100.3015,954
1/2/2015100.00100.31100.00100.2616,001
12/31/201499.91100.2699.91100.1933,101
12/30/201499.92100.1399.9099.9221,044
12/29/2014100.20100.2399.89100.0344,715
12/26/201499.82100.4199.77100.09144,463
12/24/201499.7899.9899.7399.9023,581
12/23/2014100.17100.1799.91100.10104,896
12/22/2014100.02100.19100.02100.1614,757
12/19/2014100.00100.2199.97100.1639,544
12/18/201499.8599.9199.8199.8721,291
12/17/201499.85100.0799.8599.85195,216
12/16/2014100.00100.0199.8499.9919,405
12/15/201499.99100.0299.8399.8826,418
12/12/2014100.08100.3699.93100.1067,409
12/11/2014100.02100.1599.89100.0147,186
12/10/201499.94100.0599.93100.0515,941
12/9/201499.96100.1299.9299.9910,844
12/8/201499.96100.0099.9099.9616,660
12/5/2014100.05100.0899.8899.958,765
12/4/2014100.06100.22100.06100.1826,417
12/3/2014100.20100.22100.08100.138,836
12/2/2014100.27100.27100.14100.1920,826
12/1/2014100.48100.49100.24100.2415,525
11/28/2014100.48100.49100.40100.494,614
11/26/2014100.44100.49100.34100.4915,895
11/25/2014100.28100.44100.27100.4413,018
11/24/2014100.31100.35100.20100.3014,508
11/21/2014100.22100.40100.22100.3254,695
11/20/2014100.25100.36100.25100.284,651
11/19/2014100.27100.27100.15100.179,256
11/18/2014100.31100.32100.17100.256,721
11/17/2014100.30100.35100.24100.269,124
11/14/2014100.32100.33100.22100.2628,137
11/13/2014100.36100.37100.27100.328,862
11/12/2014100.21100.36100.21100.2312,107
11/11/2014100.32100.32100.15100.2110,442
11/10/2014100.42100.42100.24100.3312,590
11/7/2014100.35100.39100.35100.3715,072
11/6/2014100.30100.30100.13100.1923,342
11/5/2014100.21100.31100.19100.197,564
11/4/2014100.32100.33100.17100.318,379
11/3/2014100.35100.37100.23100.3512,765
10/31/2014100.50100.50100.40100.4430,571
10/30/2014100.51100.56100.38100.5612,901
10/29/2014100.65100.65100.50100.5046,387
10/28/2014100.68100.68100.54100.5621,613
10/27/2014100.84100.84100.52100.6336,615
10/24/2014100.86100.87100.67100.7715,817
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
  • Showing 1-100 of 563 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center