5-10 Year USD Bond Ishares Core ETF (NY: IMTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	42.70	42.75	42.63	42.72	29,258	+0.03(+0.06%)
Jun 05, 2024	42.89	42.89	42.53	42.69	125,360	+0.20(+0.46%)
Jun 04, 2024	42.43	42.53	42.43	42.49	78,488	+0.13(+0.31%)
Jun 03, 2024	42.24	42.38	42.24	42.36	7,993	+0.23(+0.54%)
May 31, 2024	42.09	42.14	42.02	42.14	11,817	+0.18(+0.42%)
May 30, 2024	41.65	41.96	41.65	41.96	48,521	+0.26(+0.63%)
May 29, 2024	41.82	41.87	41.62	41.69	20,697	-0.28(-0.66%)
May 28, 2024	42.14	42.16	41.91	41.97	23,628	-0.14(-0.33%)
May 24, 2024	41.95	42.11	41.95	42.11	322,442	+0.09(+0.21%)
May 23, 2024	42.15	42.15	41.97	42.02	11,387	-0.18(-0.43%)
May 22, 2024	42.22	42.30	42.20	42.20	9,654	-0.06(-0.15%)
May 21, 2024	42.30	42.31	42.25	42.27	6,048	+0.12(+0.28%)
May 20, 2024	42.15	42.20	42.10	42.15	14,862	-0.04(-0.11%)
May 17, 2024	42.25	42.32	41.96	42.19	11,664	-0.15(-0.35%)
May 16, 2024	42.57	42.57	42.32	42.34	24,707	-0.15(-0.34%)
May 15, 2024	42.35	42.54	42.35	42.49	18,989	+0.36(+0.87%)
May 14, 2024	42.15	42.18	42.09	42.12	21,146	+0.06(+0.15%)
May 13, 2024	41.99	42.08	41.99	42.06	4,607	-0.01(-0.01%)
May 10, 2024	42.00	42.06	41.95	42.06	18,400	+0.00(+0.00%)
May 09, 2024	41.88	42.07	41.88	42.06	18,067	+0.05(+0.12%)
May 08, 2024	41.89	42.02	41.89	42.01	20,541	-0.08(-0.19%)
May 07, 2024	41.98	42.18	41.98	42.09	23,226	+0.12(+0.29%)
May 06, 2024	41.86	42.00	41.86	41.97	9,642	-0.00(-0.00%)
May 03, 2024	42.00	42.02	41.90	41.97	5,922	+0.28(+0.68%)
May 02, 2024	41.51	41.69	41.41	41.69	8,017	+0.25(+0.61%)
May 01, 2024	41.45	41.57	41.36	41.44	12,113	+0.13(+0.33%)
Apr 30, 2024	41.45	41.53	41.30	41.30	14,924	-0.26(-0.62%)
Apr 29, 2024	41.60	41.60	41.48	41.56	20,362	+0.19(+0.46%)
Apr 26, 2024	41.28	41.37	41.27	41.37	36,460	+0.09(+0.22%)
Apr 25, 2024	41.17	41.29	41.17	41.28	10,057	-0.09(-0.22%)
Apr 24, 2024	41.50	41.50	41.34	41.37	23,241	-0.18(-0.43%)
Apr 23, 2024	41.35	41.63	41.35	41.55	7,175	+0.17(+0.42%)
Apr 22, 2024	41.34	41.39	41.32	41.38	16,014	+0.03(+0.06%)
Apr 19, 2024	41.32	41.42	41.32	41.35	7,451	+0.05(+0.12%)
Apr 18, 2024	41.59	41.59	41.30	41.30	27,528	-0.18(-0.43%)
Apr 17, 2024	41.56	41.56	41.35	41.48	9,800	+0.31(+0.75%)
Apr 16, 2024	41.34	41.34	41.14	41.17	5,238	-0.17(-0.41%)
Apr 15, 2024	41.29	41.49	41.27	41.34	13,607	-0.34(-0.81%)
Apr 12, 2024	41.67	41.70	41.66	41.68	14,965	+0.15(+0.36%)
Apr 11, 2024	41.66	41.69	41.47	41.53	8,858	-0.03(-0.07%)
Apr 10, 2024	41.77	41.77	41.55	41.56	8,739	-0.52(-1.23%)
Apr 09, 2024	42.05	42.10	42.05	42.08	11,462	+0.10(+0.25%)
Apr 08, 2024	42.00	42.00	41.90	41.97	24,343	-0.05(-0.12%)
Apr 05, 2024	42.07	42.10	42.02	42.02	7,085	-0.22(-0.53%)
Apr 04, 2024	42.19	42.24	42.18	42.24	6,098	+0.10(+0.24%)
Apr 03, 2024	41.98	42.15	41.98	42.15	16,900	+0.03(+0.08%)
Apr 02, 2024	42.00	42.12	41.97	42.11	13,675	-0.02(-0.05%)
Apr 01, 2024	42.28	42.30	42.09	42.14	10,350	-0.30(-0.70%)
Mar 28, 2024	42.46	42.49	42.42	42.43	3,328	-0.03(-0.07%)
Mar 27, 2024	42.40	42.50		42.46	8,205	+0.11(+0.27%)
Mar 26, 2024	42.15	42.40	42.15	42.35	11,743	-0.01(-0.01%)
Mar 25, 2024	42.34	42.38	42.31	42.35	16,616	-0.04(-0.10%)
Mar 22, 2024	42.44	42.44	42.36	42.40	6,333	+0.13(+0.32%)
Mar 21, 2024	42.34	42.38	42.24	42.26	8,358	+0.04(+0.08%)
Mar 20, 2024	42.31	42.31	42.12	42.23	24,646	+0.14(+0.33%)
Mar 19, 2024	42.04	42.09	42.00	42.09	9,642	+0.14(+0.34%)
Mar 18, 2024	41.92	42.04	41.92	41.95	6,852	-0.07(-0.16%)
Mar 15, 2024	42.01	42.02	41.99	42.02	3,193	-0.02(-0.06%)
Mar 14, 2024	42.14	42.19	42.03	42.04	15,194	-0.32(-0.76%)
Mar 13, 2024	42.38	42.39	42.34	42.36	6,958	-0.03(-0.08%)
Mar 12, 2024	42.50	42.50	42.38	42.40	6,930	-0.10(-0.24%)
Mar 11, 2024	42.58	42.58	42.48	42.50	16,660	-0.09(-0.22%)
Mar 08, 2024	42.58	42.63	42.56	42.60	5,052	+0.10(+0.23%)
Mar 07, 2024	42.72	42.72	42.45	42.50	12,323	+0.10(+0.24%)
Mar 06, 2024	42.39	42.42	42.37	42.39	2,755	+0.09(+0.22%)
Mar 05, 2024	42.31	42.34	42.29	42.30	8,471	+0.19(+0.44%)
Mar 04, 2024	42.12	42.14	42.09	42.12	12,218	-0.03(-0.08%)
Mar 01, 2024	41.90	42.16	41.90	42.15	10,751	+0.17(+0.40%)
Feb 29, 2024	41.89	42.04	41.89	41.98	8,755	+0.12(+0.28%)
Feb 28, 2024	41.79	41.86	41.78	41.86	10,715	+0.06(+0.15%)
Feb 27, 2024	41.89	41.89	41.79	41.80	6,938	-0.10(-0.23%)
Feb 26, 2024	41.91	41.94	41.89	41.90	9,702	-0.04(-0.09%)
Feb 23, 2024	41.74	41.97	41.74	41.93	19,290	+0.19(+0.45%)
Feb 22, 2024	41.69	41.78	41.69	41.74	8,547	-0.03(-0.07%)
Feb 21, 2024	41.95	41.96	41.77	41.77	11,239	-0.17(-0.40%)
Feb 20, 2024	41.93	41.99	41.92	41.94	6,725	+0.09(+0.21%)
Feb 16, 2024	41.89	41.89	41.85	41.85	12,834	-0.13(-0.31%)
Feb 15, 2024	42.09	42.09	41.94	41.98	6,561	+0.13(+0.31%)
Feb 14, 2024	41.65	41.89	41.65	41.85	21,825	+0.14(+0.33%)
Feb 13, 2024	41.90	41.90	41.71	41.71	11,781	-0.42(-1.01%)
Feb 12, 2024	42.09	42.19	42.09	42.14	11,493	+0.08(+0.19%)
Feb 09, 2024	42.14	42.14	42.03	42.06	7,400	-0.09(-0.21%)
Feb 08, 2024	42.16	42.21	42.11	42.15	10,424	-0.11(-0.26%)
Feb 07, 2024	42.31	42.38	42.24	42.26	39,634	-0.06(-0.14%)
Feb 06, 2024	42.09	42.34	42.09	42.32	9,622	+0.22(+0.52%)
Feb 05, 2024	42.19	42.21	42.10	42.10	15,413	-0.34(-0.79%)
Feb 02, 2024	42.43	42.48	42.40	42.43	11,043	-0.44(-1.03%)
Feb 01, 2024	42.84	42.92	42.79	42.88	15,194	+0.27(+0.63%)
Jan 31, 2024	42.53	42.73	42.53	42.61	31,944	+0.23(+0.53%)
Jan 30, 2024	42.40	42.45	42.31	42.38	16,698	+0.04(+0.09%)
Jan 29, 2024	42.22	42.36	42.22	42.34	38,224	+0.16(+0.37%)
Jan 26, 2024	42.28	42.28	42.17	42.19	12,648	-0.02(-0.05%)
Jan 25, 2024	42.08	42.23	42.04	42.21	19,206	+0.13(+0.30%)
Jan 24, 2024	42.21	42.22	42.06	42.08	9,693	-0.05(-0.12%)
Jan 23, 2024	42.26	42.26	42.09	42.13	9,858	-0.11(-0.26%)
Jan 22, 2024	42.28	42.33	42.24	42.24	15,639	+0.10(+0.23%)
Jan 19, 2024	42.04	42.27	42.04	42.14	28,520	+0.00(+0.00%)
Jan 18, 2024	42.24	42.24	42.09	42.14	5,138	-0.07(-0.16%)
Jan 17, 2024	42.24	42.28	42.18	42.21	61,346	-0.13(-0.30%)
Jan 16, 2024	42.51	42.53	42.33	42.33	34,879	-0.34(-0.81%)
Jan 12, 2024	42.68	42.73	42.68	42.68	10,849	+0.15(+0.35%)
Jan 11, 2024	42.38	42.62	42.34	42.53	14,210	+0.27(+0.63%)
Jan 10, 2024	42.38	42.43	42.24	42.27	9,728	-0.07(-0.16%)
Jan 09, 2024	42.35	42.41	42.33	42.33	11,353	+0.00(+0.00%)
Jan 08, 2024	42.19	42.52	42.19	42.33	32,297	+0.17(+0.41%)
Jan 05, 2024	42.14	42.47	42.14	42.16	21,867	-0.08(-0.20%)
Jan 04, 2024	42.33	42.38	42.25	42.25	12,562	-0.20(-0.46%)
Jan 03, 2024	42.33	42.53	42.28	42.44	19,587	+0.02(+0.05%)
Jan 02, 2024	42.74	42.74	42.38	42.42	22,739	-0.30(-0.70%)
Dec 29, 2023	42.74	42.78	42.68	42.72	6,459	-0.00(-0.01%)
Dec 28, 2023	42.74	42.83	42.73	42.73	21,746	-0.13(-0.30%)
Dec 27, 2023	42.63	42.87	42.63	42.85	16,196	+0.31(+0.74%)
Dec 26, 2023	42.77	42.77	42.51	42.54	10,066	+0.05(+0.12%)
Dec 22, 2023	42.68	42.68	42.48	42.49	16,449	-0.06(-0.14%)
Dec 21, 2023	42.63	42.63	42.48	42.55	17,366	+0.09(+0.21%)
Dec 20, 2023	42.33	42.57	42.33	42.46	19,777	+0.12(+0.28%)
Dec 19, 2023	42.40	42.42	42.28	42.34	21,826	+0.14(+0.33%)
Dec 18, 2023	42.22	42.28	42.20	42.21	20,297	-0.22(-0.51%)
Dec 15, 2023	42.44	42.48	42.34	42.42	47,822	-0.12(-0.28%)
Dec 14, 2023	42.33	42.54	42.33	42.54	77,054	+0.45(+1.07%)
Dec 13, 2023	41.65	42.11	41.62	42.09	15,713	+0.56(+1.36%)
Dec 12, 2023	41.43	41.55	41.43	41.53	93,517	+0.07(+0.18%)
Dec 11, 2023	41.41	41.46	41.37	41.46	185,058	+0.00(+0.00%)
Dec 08, 2023	41.42	41.50	41.38	41.46	8,231	-0.15(-0.35%)
Dec 07, 2023	41.51	41.71	41.51	41.60	21,112	+0.05(+0.13%)
Dec 06, 2023	41.50	41.65	41.50	41.55	6,879	+0.11(+0.27%)
Dec 05, 2023	41.37	41.54	41.37	41.44	11,282	+0.11(+0.26%)
Dec 04, 2023	41.34	41.40	41.24	41.33	9,020	-0.09(-0.21%)
Dec 01, 2023	41.08	41.45	40.99	41.42	33,989	+0.38(+0.91%)
Nov 30, 2023	41.18	41.18	41.00	41.04	40,091	-0.14(-0.34%)
Nov 29, 2023	41.18	41.19	41.04	41.18	21,545	+0.23(+0.57%)
Nov 28, 2023	40.84	40.95	40.75	40.95	23,783	+0.24(+0.60%)
Nov 27, 2023	40.54	40.75	40.54	40.70	17,590	+0.24(+0.60%)
Nov 24, 2023	40.61	40.61	40.46	40.46	3,751	-0.20(-0.48%)
Nov 22, 2023	40.66	40.66	40.64	40.66	30,473	-0.05(-0.12%)
Nov 21, 2023	40.59	40.70	40.59	40.70	27,524	+0.12(+0.30%)
Nov 20, 2023	40.57	40.64	40.54	40.58	8,494	-0.00(-0.00%)
Nov 17, 2023	40.47	40.69	40.41	40.58	26,026	+0.09(+0.22%)
Nov 16, 2023	40.41	40.51	40.41	40.50	12,306	+0.25(+0.63%)
Nov 15, 2023	40.24	40.27	40.22	40.24	18,167	-0.25(-0.63%)
Nov 14, 2023	40.40	40.50	40.37	40.50	24,209	+0.62(+1.55%)
Nov 13, 2023	39.78	39.88	39.73	39.88	520,300	-0.03(-0.07%)
Nov 10, 2023	39.97	40.01	39.88	39.91	54,744	+0.08(+0.20%)
Nov 09, 2023	40.20	40.20	39.80	39.83	18,459	-0.37(-0.92%)
Nov 08, 2023	40.12	40.22	40.10	40.20	31,262	+0.11(+0.28%)
Nov 07, 2023	39.99	40.17	39.93	40.09	59,917	+0.24(+0.59%)
Nov 06, 2023	39.96	39.99	39.80	39.85	57,613	-0.20(-0.50%)
Nov 03, 2023	40.03	40.29	40.02	40.05	66,491	+0.26(+0.66%)
Nov 02, 2023	39.78	39.80	39.68	39.79	14,733	+0.29(+0.74%)