ISTB: iShares Core 1-5 Year USD Bond ETF

As of Friday, December 8th, 2023

$ 46.99

-0.15 -0.32%

Open: 47.03
High: 47.04
Low: 46.97
Volume: 366,114
Previous Close on Thursday, December 7th, 2023

$ 47.14

+0.05 +0.11%

Open: 47.10
High: 47.17
Low: 47.10
Volume: 338,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 47.03 47.04 46.97 46.99 366,114 -0.15 -0.32
2023-12-07 47.10 47.17 47.10 47.14 338,592 +0.05 +0.11
2023-12-06 47.13 47.13 47.09 47.09 324,920 0.00 0.00
2023-12-05 47.05 47.11 47.03 47.09 393,429 +0.10 +0.21
2023-12-04 47.02 47.03 46.96 46.99 361,967 -0.09 -0.19
2023-12-01 46.88 47.10 46.59 47.08 277,174 +0.07 +0.14
2023-11-30 47.07 47.07 46.99 47.02 274,912 -0.07 -0.14
2023-11-29 47.05 47.11 47.04 47.08 326,223 +0.11 +0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.17
On 2023-12-07		 46.96
On 2023-12-04		 -0.09 -0.19 47.17
On 2023-12-07		 46.97
On 2023-12-08		 -0.42 47.06
10D 47.17
On 2023-12-07		 46.59
On 2023-12-01		 0.26 0.56 47.11
On 2023-11-29		 46.59
On 2023-12-01		 -1.10 47.03
20D 47.17
On 2023-12-07		 46.35
On 2023-11-13		 0.61 1.32 47.11
On 2023-11-29		 46.59
On 2023-12-01		 -1.10 46.85
WTD 47.17
On 2023-12-07		 46.96
On 2023-12-04		 -0.09 -0.19 47.17
On 2023-12-07		 46.97
On 2023-12-08		 -0.42 47.06
MTD 47.17
On 2023-12-07		 46.59
On 2023-12-01		 -0.03 -0.05 47.17
On 2023-12-07		 46.97
On 2023-12-08		 -0.42 47.06
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index