NASDAQ:ISTB
iShares Trust - iShares Core 1-5 Year ETF Price (Quote)
$47.23
-0.0600 (-0.127%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $46.65 | $47.33 | Friday, 17th May 2024 ISTB stock ended at $47.23. This is 0.127% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.116% from a day low at $47.22 to a day high of $47.28. |
90 days | $46.65 | $48.32 | |
52 weeks | $45.97 | $48.32 |
Date | Open | High | Low | Close | Volume |
Oct 12, 2023 | $46.32 | $46.32 | $46.22 | $46.23 | 191 874 |
Oct 11, 2023 | $46.35 | $46.36 | $46.28 | $46.34 | 449 644 |
Oct 10, 2023 | $46.30 | $46.37 | $46.28 | $46.33 | 277 348 |
Oct 09, 2023 | $46.27 | $46.37 | $46.27 | $46.37 | 285 611 |
Oct 06, 2023 | $46.09 | $46.17 | $46.06 | $46.16 | 279 586 |
Oct 05, 2023 | $46.16 | $46.21 | $46.16 | $46.21 | 759 804 |
Oct 04, 2023 | $46.09 | $46.17 | $46.05 | $46.17 | 879 365 |
Oct 03, 2023 | $46.13 | $46.15 | $46.01 | $46.03 | 299 647 |
Oct 02, 2023 | $46.18 | $46.19 | $46.13 | $46.15 | 372 466 |
Sep 29, 2023 | $46.45 | $46.46 | $46.38 | $46.38 | 218 971 |
Sep 28, 2023 | $46.27 | $46.37 | $46.25 | $46.37 | 1 162 178 |
Sep 27, 2023 | $46.36 | $46.37 | $46.22 | $46.26 | 1 302 357 |
Sep 26, 2023 | $46.36 | $46.37 | $46.31 | $46.33 | 345 500 |
Sep 25, 2023 | $46.36 | $46.40 | $46.33 | $46.33 | 517 082 |
Sep 22, 2023 | $46.37 | $46.42 | $46.34 | $46.41 | 304 193 |
Sep 21, 2023 | $46.33 | $46.35 | $46.31 | $46.32 | 362 781 |
Sep 20, 2023 | $46.47 | $46.49 | $46.35 | $46.38 | 401 427 |
Sep 19, 2023 | $46.44 | $46.45 | $46.41 | $46.42 | 466 160 |
Sep 18, 2023 | $46.44 | $46.48 | $46.44 | $46.47 | 282 617 |
Sep 15, 2023 | $46.50 | $46.55 | $46.46 | $46.47 | 514 929 |
Sep 14, 2023 | $46.57 | $46.58 | $46.50 | $46.50 | 259 721 |
Sep 13, 2023 | $46.47 | $46.55 | $46.47 | $46.53 | 360 414 |
Sep 12, 2023 | $46.48 | $46.49 | $46.47 | $46.49 | 238 978 |
Sep 11, 2023 | $46.49 | $46.51 | $46.47 | $46.50 | 344 006 |
Sep 08, 2023 | $46.55 | $46.57 | $46.48 | $46.50 | 249 859 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ISTB stock historical prices to predict future price movements?
Trend Analysis: Examine the ISTB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ISTB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.