iShares Core 1-5 Year USD Bond ETF ISTB
47.21 USD 0.00 (+0.00%)
Regular-session close
47.00 -0.21 -0.44%
After hours · Nov 13, 7:22 PM ET
47.20 Day range 47.26
47.10 52-week range 49.02
- YTD
- -3.16%
- 1 year
- -3.14%
ISTB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.22 | 47.26 | 47.20 | 47.21 | 0.00 | 0.00% | 430,121 |
| Nov 12, 2026 | 47.29 | 47.30 | 47.18 | 47.21 | -0.10 | -0.21% | 1,616,200 |
| Nov 11, 2026 | 47.34 | 47.35 | 47.31 | 47.31 | -0.05 | -0.11% | 322,500 |
| Nov 10, 2026 | 47.39 | 47.40 | 47.33 | 47.36 | -0.17 | -0.36% | 347,500 |
| Nov 9, 2026 | 47.56 | 47.57 | 47.51 | 47.53 | -0.02 | -0.04% | 404,100 |
| Nov 6, 2026 | 47.52 | 47.59 | 47.51 | 47.55 | -0.03 | -0.06% | 560,600 |
| Nov 5, 2026 | 47.45 | 47.59 | 47.45 | 47.58 | +0.08 | +0.17% | 811,400 |
| Nov 4, 2026 | 47.43 | 47.51 | 47.41 | 47.50 | +0.10 | +0.21% | 523,000 |
| Nov 3, 2026 | 47.41 | 47.42 | 47.37 | 47.40 | -0.03 | -0.06% | 432,200 |
| Nov 2, 2026 | 47.44 | 47.47 | 47.42 | 47.43 | -0.18 | -0.38% | 986,200 |
| Oct 30, 2026 | 47.60 | 47.64 | 47.55 | 47.61 | +0.08 | +0.17% | 586,200 |
| Oct 29, 2026 | 47.51 | 47.56 | 47.49 | 47.53 | +0.09 | +0.19% | 296,100 |
| Oct 28, 2026 | 47.46 | 47.49 | 47.39 | 47.44 | 0.00 | 0.00% | 768,500 |
| Oct 27, 2026 | 47.42 | 47.45 | 47.41 | 47.44 | +0.03 | +0.06% | 347,500 |
| Oct 26, 2026 | 47.45 | 47.48 | 47.40 | 47.41 | -0.03 | -0.06% | 602,800 |
| Oct 23, 2026 | 47.47 | 47.47 | 47.42 | 47.44 | -0.03 | -0.06% | 350,100 |
| Oct 22, 2026 | 47.35 | 47.50 | 47.35 | 47.47 | +0.17 | +0.36% | 462,700 |
| Oct 21, 2026 | 47.33 | 47.34 | 47.25 | 47.30 | 0.00 | 0.00% | 604,200 |
| Oct 20, 2026 | 47.31 | 47.36 | 47.26 | 47.30 | +0.02 | +0.04% | 1,097,800 |
| Oct 19, 2026 | 47.35 | 47.35 | 47.27 | 47.28 | -0.07 | -0.15% | 1,294,300 |
| Oct 16, 2026 | 47.33 | 47.39 | 47.30 | 47.35 | +0.03 | +0.06% | 490,600 |
| Oct 15, 2026 | 47.38 | 47.39 | 47.30 | 47.32 | +0.08 | +0.17% | 1,470,000 |
| Oct 14, 2026 | 47.12 | 47.25 | 47.10 | 47.24 | -0.01 | -0.02% | 455,200 |
| Oct 13, 2026 | 47.23 | 47.27 | 47.21 | 47.25 | +0.02 | +0.04% | 992,000 |
| Oct 12, 2026 | 47.22 | 47.25 | 47.21 | 47.23 | 0.00 | 0.00% | 375,200 |
| Oct 9, 2026 | 47.23 | 47.24 | 47.20 | 47.23 | -0.02 | -0.04% | 441,400 |
| Oct 8, 2026 | 47.20 | 47.25 | 47.14 | 47.25 | +0.05 | +0.11% | 399,200 |
| Oct 7, 2026 | 47.11 | 47.23 | 47.11 | 47.20 | +0.02 | +0.04% | 943,300 |
| Oct 6, 2026 | 47.19 | 47.21 | 47.14 | 47.18 | +0.05 | +0.11% | 688,300 |
| Oct 5, 2026 | 47.09 | 47.14 | 47.08 | 47.13 | +0.03 | +0.06% | 712,000 |
| Oct 2, 2026 | 47.20 | 47.22 | 47.09 | 47.10 | -0.06 | -0.13% | 627,800 |
| Oct 1, 2026 | 47.03 | 47.18 | 47.01 | 47.16 | -0.09 | -0.19% | 1,280,700 |
| Sep 30, 2026 | 47.28 | 47.28 | 47.20 | 47.25 | +0.05 | +0.11% | 2,355,800 |
| Sep 29, 2026 | 47.23 | 47.23 | 47.15 | 47.20 | 0.00 | 0.00% | 597,700 |
| Sep 28, 2026 | 47.22 | 47.25 | 47.17 | 47.20 | -0.11 | -0.23% | 1,099,100 |
| Sep 25, 2026 | 47.29 | 47.32 | 47.24 | 47.31 | +0.08 | +0.17% | 1,001,900 |
| Sep 24, 2026 | 47.34 | 47.34 | 47.21 | 47.23 | -0.07 | -0.15% | 684,400 |
| Sep 23, 2026 | 47.44 | 47.45 | 47.26 | 47.30 | -0.21 | -0.44% | 615,500 |
| Sep 22, 2026 | 47.50 | 47.52 | 47.46 | 47.51 | +0.02 | +0.04% | 1,024,200 |
| Sep 21, 2026 | 47.51 | 47.51 | 47.47 | 47.49 | +0.05 | +0.11% | 537,100 |
| Sep 18, 2026 | 47.49 | 47.49 | 47.44 | 47.44 | -0.09 | -0.19% | 313,200 |
| Sep 17, 2026 | 47.52 | 47.53 | 47.49 | 47.53 | +0.11 | +0.23% | 706,700 |
| Sep 16, 2026 | 47.52 | 47.62 | 47.42 | 47.42 | -0.05 | -0.11% | 305,600 |
| Sep 15, 2026 | 47.47 | 47.49 | 47.46 | 47.47 | -0.03 | -0.06% | 424,400 |
| Sep 14, 2026 | 47.49 | 47.55 | 47.46 | 47.50 | -0.02 | -0.04% | 366,800 |
| Sep 11, 2026 | 47.58 | 47.59 | 47.50 | 47.52 | -0.03 | -0.06% | 357,400 |
| Sep 10, 2026 | 47.63 | 47.64 | 47.55 | 47.55 | -0.19 | -0.40% | 580,200 |
| Sep 9, 2026 | 47.75 | 47.77 | 47.72 | 47.74 | -0.03 | -0.06% | 311,500 |
| Sep 8, 2026 | 47.81 | 47.81 | 47.76 | 47.77 | -0.03 | -0.06% | 454,300 |
| Sep 4, 2026 | 47.79 | 47.81 | 47.78 | 47.80 | 0.00 | 0.00% | 277,700 |
| Sep 3, 2026 | 47.83 | 47.84 | 47.79 | 47.80 | +0.03 | +0.06% | 382,300 |
| Sep 2, 2026 | 47.74 | 47.77 | 47.74 | 47.77 | +0.03 | +0.06% | 386,100 |
| Sep 1, 2026 | 47.77 | 47.80 | 47.73 | 47.74 | -0.26 | -0.54% | 399,300 |
| Aug 31, 2026 | 47.98 | 48.00 | 47.97 | 48.00 | +0.01 | +0.02% | 455,900 |
| Aug 28, 2026 | 48.09 | 48.12 | 47.98 | 47.99 | -0.11 | -0.23% | 257,200 |
| Aug 27, 2026 | 48.12 | 48.13 | 48.08 | 48.10 | -0.01 | -0.02% | 539,400 |
| Aug 26, 2026 | 48.10 | 48.11 | 48.08 | 48.11 | -0.02 | -0.04% | 273,900 |
| Aug 25, 2026 | 48.11 | 48.14 | 48.08 | 48.13 | +0.08 | +0.17% | 511,900 |
| Aug 24, 2026 | 48.04 | 48.06 | 48.03 | 48.05 | +0.03 | +0.06% | 312,000 |
| Aug 21, 2026 | 48.04 | 48.05 | 48.01 | 48.02 | -0.01 | -0.02% | 185,900 |
| Aug 20, 2026 | 48.06 | 48.07 | 48.03 | 48.03 | -0.07 | -0.15% | 614,800 |
| Aug 19, 2026 | 48.09 | 48.10 | 48.05 | 48.10 | +0.04 | +0.08% | 332,300 |
| Aug 18, 2026 | 48.05 | 48.07 | 48.03 | 48.06 | 0.00 | 0.00% | 294,300 |
| Aug 17, 2026 | 48.07 | 48.08 | 48.04 | 48.06 | -0.01 | -0.02% | 463,600 |
| Aug 14, 2026 | 48.12 | 48.12 | 48.05 | 48.07 | -0.02 | -0.04% | 257,000 |
65 days, newest first. Daily bars as drawn on the ISTB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.