MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISTB — iShares Core 1-5 Year USD Bond ETF of iShares Trust
NasdaqiShares Core 1-5 Year USD Bond ETF of iShares Trust
$47.10
-0.06(-0.13%)
- O
- 47.20
- H
- 47.22
- L
- 47.09
- V
- 627.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.10
Period Return-2.3%
Period High$49.05
Period Low$47.01
Avg Daily Volume451.5K
Total Trading Days365
ISTB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.20 | $47.22 | $47.09 | $47.10 | $-0.06 | -0.13% | 627,767 | $47.12 | $47.09 $47.22 |
| Oct 1, 2026 | $47.03 | $47.18 | $47.01 | $47.16 | $-0.09 | -0.19% | 1,280,675 | $47.13 | $47.01 $47.18 |
| Sep 30, 2026 | $47.28 | $47.28 | $47.20 | $47.25 | +$0.05 | +0.11% | 2,355,826 | $47.24 | $47.20 $47.28 |
| Sep 29, 2026 | $47.23 | $47.23 | $47.15 | $47.20 | +$0.00 | +0.00% | 597,673 | $47.19 | $47.15 $47.23 |
| Sep 28, 2026 | $47.22 | $47.25 | $47.17 | $47.20 | $-0.11 | -0.23% | 1,099,064 | $47.20 | $47.17 $47.25 |
| Sep 25, 2026 | $47.29 | $47.32 | $47.24 | $47.31 | +$0.08 | +0.17% | 1,001,890 | $47.27 | $47.24 $47.32 |
| Sep 24, 2026 | $47.34 | $47.34 | $47.21 | $47.23 | $-0.07 | -0.14% | 684,365 | $47.28 | $47.21 $47.34 |
| Sep 23, 2026 | $47.44 | $47.45 | $47.26 | $47.30 | $-0.22 | -0.45% | 615,519 | $47.33 | $47.26 $47.45 |
| Sep 22, 2026 | $47.50 | $47.52 | $47.46 | $47.51 | +$0.02 | +0.04% | 1,025,798 | $47.49 | $47.46 $47.52 |
| Sep 21, 2026 | $47.51 | $47.51 | $47.47 | $47.49 | +$0.05 | +0.11% | 537,088 | $47.49 | $47.47 $47.51 |
| Sep 18, 2026 | $47.49 | $47.49 | $47.44 | $47.44 | $-0.09 | -0.19% | 313,174 | $47.46 | $47.44 $47.49 |
| Sep 17, 2026 | $47.52 | $47.53 | $47.49 | $47.53 | +$0.11 | +0.23% | 706,750 | $47.51 | $47.49 $47.53 |
| Sep 16, 2026 | $47.52 | $47.62 | $47.42 | $47.42 | $-0.05 | -0.11% | 305,654 | $47.51 | $47.42 $47.62 |
| Sep 15, 2026 | $47.47 | $47.49 | $47.46 | $47.47 | $-0.03 | -0.06% | 424,435 | $47.47 | $47.46 $47.49 |
| Sep 14, 2026 | $47.49 | $47.55 | $47.46 | $47.50 | $-0.02 | -0.04% | 366,799 | $47.51 | $47.46 $47.55 |
| Sep 11, 2026 | $47.58 | $47.59 | $47.50 | $47.52 | $-0.03 | -0.06% | 357,386 | $47.54 | $47.50 $47.59 |
| Sep 10, 2026 | $47.63 | $47.64 | $47.55 | $47.55 | $-0.19 | -0.40% | 580,175 | $47.59 | $47.55 $47.64 |
| Sep 9, 2026 | $47.75 | $47.77 | $47.72 | $47.74 | $-0.03 | -0.06% | 311,500 | $47.74 | $47.72 $47.77 |
| Sep 8, 2026 | $47.81 | $47.81 | $47.76 | $47.77 | $-0.03 | -0.06% | 454,336 | $47.79 | $47.76 $47.81 |
| Sep 4, 2026 | $47.79 | $47.81 | $47.78 | $47.80 | +$0.00 | +0.00% | 277,711 | $47.79 | $47.78 $47.81 |
| Sep 3, 2026 | $47.83 | $47.84 | $47.79 | $47.80 | +$0.03 | +0.06% | 382,259 | $47.81 | $47.79 $47.84 |
| Sep 2, 2026 | $47.74 | $47.77 | $47.74 | $47.77 | +$0.03 | +0.06% | 386,090 | $47.75 | $47.74 $47.77 |
| Sep 1, 2026 | $47.77 | $47.80 | $47.73 | $47.74 | $-0.26 | -0.54% | 403,986 | $47.76 | $47.73 $47.80 |
| Aug 31, 2026 | $47.98 | $48.00 | $47.97 | $48.00 | +$0.01 | +0.02% | 455,879 | $47.98 | $47.97 $48.00 |
| Aug 28, 2026 | $48.09 | $48.12 | $47.98 | $47.99 | $-0.11 | -0.23% | 257,180 | $48.01 | $47.98 $48.12 |
| Aug 27, 2026 | $48.12 | $48.13 | $48.08 | $48.10 | $-0.01 | -0.02% | 539,402 | $48.10 | $48.08 $48.13 |
| Aug 26, 2026 | $48.10 | $48.11 | $48.08 | $48.11 | $-0.02 | -0.04% | 273,879 | $48.09 | $48.08 $48.11 |
| Aug 25, 2026 | $48.11 | $48.14 | $48.08 | $48.13 | +$0.08 | +0.17% | 511,877 | $48.11 | $48.08 $48.14 |
| Aug 24, 2026 | $48.04 | $48.06 | $48.03 | $48.05 | +$0.03 | +0.06% | 311,967 | $48.05 | $48.03 $48.06 |
| Aug 21, 2026 | $48.04 | $48.05 | $48.01 | $48.02 | $-0.01 | -0.02% | 185,929 | $48.02 | $48.01 $48.05 |