ISTB: iShares Core 1-5 Year USD Bond ETF

As of Friday, December 5th, 2025

$ 48.73

-0.02 -0.04%

Open: 48.75
High: 48.75
Low: 48.71
Volume: 336,823
Previous Close on Thursday, December 4th, 2025

$ 48.75

-0.06 -0.12%

Open: 48.77
High: 48.77
Low: 48.73
Volume: 259,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 48.75 48.75 48.71 48.73 336,823 -0.02 -0.04
2025-12-04 48.77 48.77 48.73 48.75 259,111 -0.06 -0.12
2025-12-03 48.76 48.81 48.74 48.81 479,019 +0.09 +0.18
2025-12-02 48.71 48.74 48.71 48.72 509,607 +0.04 +0.07
2025-12-01 48.71 48.72 48.68 48.69 573,145 -0.26 -0.52
2025-11-28 48.95 48.96 48.92 48.94 275,199 0.00 0.00
2025-11-26 48.91 48.94 48.90 48.94 232,511 -0.01 -0.02
2025-11-25 48.89 48.96 48.89 48.95 2,339,653 +0.05 +0.10
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 48.81
On 2025-12-03		 48.68
On 2025-12-01		 -0.21 -0.43 48.81
On 2025-12-03		 48.71
On 2025-12-05		 -0.20 48.74
10D 48.96
On 2025-11-25		 48.68
On 2025-12-01		 -0.06 -0.12 48.96
On 2025-11-25		 48.68
On 2025-12-01		 -0.56 48.83
20D 48.96
On 2025-11-25		 48.68
On 2025-12-01		 0.00 0.00 48.96
On 2025-11-25		 48.68
On 2025-12-01		 -0.56 48.79
WTD 48.81
On 2025-12-03		 48.68
On 2025-12-01		 -0.21 -0.43 48.81
On 2025-12-03		 48.71
On 2025-12-05		 -0.20 48.74
MTD 48.81
On 2025-12-03		 48.68
On 2025-12-01		 -0.21 -0.43 48.81
On 2025-12-03		 48.71
On 2025-12-05		 -0.20 48.74
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SQQQ

ProShares UltraPro Short QQQ

66.49 -0.77 -1.14 38,818,573
DIS

The Walt Disney Company

105.30 -0.17 -0.16 10,564,211
ISTB

iShares Core 1-5 Year USD Bond ETF

48.73 -0.02 -0.04 336,823