NASDAQ:ISTB
iShares Trust - iShares Core 1-5 Year ETF Price (Quote)
$47.11
-0.0200 (-0.0424%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 ISTB stock ended at $47.11. This is 0.0424% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.0637% from a day low at $47.10 to a day high of $47.13. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $47.13 | $47.13 | $47.10 | $47.11 | 188 549 |
| May 07, 2024 | $47.16 | $47.18 | $47.12 | $47.13 | 369 990 |
| May 06, 2024 | $47.14 | $47.14 | $47.11 | $47.11 | 212 975 |
| May 03, 2024 | $47.14 | $47.18 | $47.07 | $47.11 | 631 607 |
| May 02, 2024 | $46.89 | $47.00 | $46.89 | $46.98 | 436 236 |
| May 01, 2024 | $46.83 | $46.92 | $46.65 | $46.85 | 480 920 |
| Apr 30, 2024 | $46.93 | $46.97 | $46.90 | $46.92 | 198 827 |
| Apr 29, 2024 | $46.97 | $47.02 | $46.97 | $47.00 | 200 485 |
| Apr 26, 2024 | $46.93 | $46.97 | $46.93 | $46.93 | 197 544 |
| Apr 25, 2024 | $46.89 | $46.91 | $46.85 | $46.91 | 287 832 |
| Apr 24, 2024 | $46.95 | $46.98 | $46.94 | $46.95 | 195 527 |
| Apr 23, 2024 | $46.93 | $47.02 | $46.91 | $47.00 | 266 006 |
| Apr 22, 2024 | $46.90 | $46.95 | $46.90 | $46.93 | 264 365 |
| Apr 19, 2024 | $46.90 | $46.92 | $46.87 | $46.89 | 299 624 |
| Apr 18, 2024 | $46.93 | $46.93 | $46.85 | $46.87 | 414 653 |
| Apr 17, 2024 | $46.89 | $46.93 | $46.86 | $46.92 | 265 179 |
| Apr 16, 2024 | $46.85 | $46.86 | $46.80 | $46.84 | 260 779 |
| Apr 15, 2024 | $46.90 | $46.91 | $46.85 | $46.90 | 300 035 |
| Apr 12, 2024 | $47.03 | $47.03 | $46.98 | $46.98 | 185 876 |
| Apr 11, 2024 | $46.97 | $46.99 | $46.90 | $46.95 | 572 386 |
| Apr 10, 2024 | $47.00 | $47.00 | $46.89 | $46.92 | 636 939 |
| Apr 09, 2024 | $47.18 | $47.21 | $47.18 | $47.20 | 300 715 |
| Apr 08, 2024 | $47.13 | $47.16 | $47.11 | $47.13 | 390 723 |
| Apr 05, 2024 | $47.20 | $47.23 | $47.16 | $47.17 | 213 156 |
| Apr 04, 2024 | $47.24 | $47.26 | $47.20 | $47.26 | 219 292 |
