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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	43.82	43.93	43.82	43.89	17,823	+0.12(+0.28%)
Oct 30, 2019	43.87	43.87	43.70	43.77	4,158	+0.02(+0.05%)
Oct 29, 2019	43.75	43.81	43.72	43.75	5,436	+0.01(+0.03%)
Oct 28, 2019	43.90	43.90	43.72	43.73	6,674	-0.04(-0.08%)
Oct 25, 2019	43.97	43.97	43.72	43.77	8,786	+0.03(+0.06%)
Oct 24, 2019	43.81	43.81	43.73	43.74	3,094	-0.05(-0.11%)
Oct 23, 2019	43.93	43.93	43.77	43.79	2,904	-0.01(-0.03%)
Oct 22, 2019	43.89	43.89	43.78	43.80	6,821	+0.09(+0.20%)
Oct 21, 2019	43.99	43.99	43.68	43.72	11,657	-0.12(-0.28%)
Oct 18, 2019	43.92	43.92	43.84	43.84	7,861	+0.06(+0.15%)
Oct 17, 2019	43.79	43.85	43.74	43.77	4,277	-0.04(-0.09%)
Oct 16, 2019	43.78	43.83	43.71	43.81	5,351	+0.04(+0.10%)
Oct 15, 2019	44.01	44.01	43.77	43.77	2,902	-0.05(-0.12%)
Oct 14, 2019	43.73	43.85	43.73	43.82	3,656	+0.09(+0.20%)
Oct 11, 2019	43.81	43.81	43.68	43.73	6,821	-0.13(-0.30%)
Oct 10, 2019	44.29	44.29	43.85	43.86	71,690	-0.09(-0.21%)
Oct 09, 2019	43.94	44.13	43.94	43.95	5,573	-0.07(-0.17%)
Oct 08, 2019	44.07	44.11	44.03	44.03	9,825	+0.05(+0.12%)
Oct 07, 2019	43.89	44.07	43.89	43.97	6,284	-0.10(-0.22%)
Oct 04, 2019	44.05	44.12	43.99	44.07	15,838	+0.03(+0.07%)
Oct 03, 2019	43.95	44.08	43.95	44.04	7,090	+0.07(+0.16%)
Oct 02, 2019	43.94	44.05	43.87	43.97	6,948	+0.08(+0.18%)
Oct 01, 2019	43.90	44.17	43.79	43.89	71,028	+0.10(+0.22%)
Sep 30, 2019	43.97	43.97	43.75	43.79	9,370	+0.01(+0.02%)
Sep 27, 2019	43.66	43.80	43.66	43.79	5,214	-0.01(-0.02%)
Sep 26, 2019	43.84	43.83	43.76	43.79	1,917	+0.05(+0.12%)
Sep 25, 2019	43.88	43.89	43.74	43.74	5,066	-0.13(-0.29%)
Sep 24, 2019	43.83	43.91	43.83	43.87	2,019	+0.08(+0.19%)
Sep 23, 2019	43.81	43.85	43.75	43.79	20,501	+0.14(+0.32%)
Sep 20, 2019	43.65	43.70	43.59	43.65	5,910	-0.03(-0.07%)
Sep 19, 2019	43.84	43.84	43.68	43.68	4,199	+0.04(+0.10%)
Sep 18, 2019	43.66	43.75	43.62	43.64	10,054	+0.03(+0.07%)
Sep 17, 2019	43.44	43.61	43.44	43.61	4,788	+0.03(+0.07%)
Sep 16, 2019	43.47	43.75	43.43	43.58	15,217	+0.09(+0.20%)
Sep 13, 2019	43.73	43.73	43.46	43.49	12,515	-0.14(-0.33%)
Sep 12, 2019	43.70	43.71	43.59	43.63	10,608	-0.06(-0.15%)
Sep 11, 2019	43.90	43.90	43.70	43.70	7,190	+0.02(+0.04%)
Sep 10, 2019	43.79	43.79	43.68	43.68	5,943	-0.16(-0.37%)
Sep 09, 2019	44.05	44.05	43.84	43.84	6,509	-0.09(-0.20%)
Sep 06, 2019	43.86	43.95	43.84	43.93	5,678	+0.01(+0.02%)
Sep 05, 2019	43.81	44.09	43.81	43.92	3,720	-0.15(-0.35%)
Sep 04, 2019	43.98	44.09	43.97	44.07	7,099	+0.12(+0.26%)
Sep 03, 2019	43.65	44.08	43.65	43.96	16,626	-0.00(-0.01%)
Aug 30, 2019	43.90	43.98	43.79	43.96	38,688	+0.08(+0.19%)
Aug 29, 2019	43.98	43.98	43.84	43.88	3,320	-0.05(-0.11%)
Aug 28, 2019	43.98	43.98	43.82	43.93	7,572	+0.09(+0.20%)
Aug 27, 2019	44.05	44.05	43.78	43.84	14,305	+0.00(+0.01%)
Aug 26, 2019	43.83	43.89	43.80	43.84	11,181	+0.06(+0.14%)
Aug 23, 2019	43.90	43.90	43.75	43.78	2,672	+0.05(+0.12%)
Aug 22, 2019	43.74	43.74	43.73	43.73	795	-0.05(-0.11%)
Aug 21, 2019	43.73	43.86	43.73	43.77	13,960	+0.02(+0.04%)
Aug 20, 2019	43.53	43.79	43.53	43.76	13,682	+0.06(+0.13%)
Aug 19, 2019	43.79	43.79	43.68	43.70	8,455	-0.03(-0.08%)
Aug 16, 2019	43.68	43.77	43.68	43.73	16,381	+0.03(+0.08%)
Aug 15, 2019	43.64	43.78	43.64	43.70	10,371	+0.08(+0.18%)
Aug 14, 2019	43.78	43.88	43.56	43.62	55,949	+0.06(+0.13%)
Aug 13, 2019	43.81	43.81	43.57	43.57	2,385	-0.00(-0.01%)
Aug 12, 2019	43.54	43.62	43.54	43.57	8,004	+0.03(+0.07%)
Aug 09, 2019	43.58	43.59	43.53	43.54	4,414	+0.02(+0.05%)
Aug 08, 2019	43.55	43.83	43.43	43.52	16,975	-0.07(-0.16%)
Aug 07, 2019	43.60	43.95	43.59	43.59	14,857	+0.00(+0.00%)
Aug 06, 2019	43.74	43.74	43.54	43.59	6,995	+0.04(+0.10%)
Aug 05, 2019	43.68	43.91	43.50	43.54	10,062	+0.08(+0.18%)
Aug 02, 2019	43.51	43.74	43.45	43.47	5,228	+0.03(+0.06%)