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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	44.47	44.51	44.40	44.49	9,955	-0.01(-0.02%)
Sep 25, 2024	44.51	44.58	44.48	44.51	13,438	-0.11(-0.26%)
Sep 24, 2024	44.46	44.66	44.46	44.62	9,885	+0.07(+0.16%)
Sep 23, 2024	44.54	44.63	44.46	44.55	10,049	-0.07(-0.16%)
Sep 20, 2024	44.60	44.65	44.50	44.62	15,313	+0.04(+0.08%)
Sep 19, 2024	44.44	44.60	44.44	44.58	27,382	+0.03(+0.06%)
Sep 18, 2024	44.63	44.74	44.50	44.56	78,923	-0.15(-0.33%)
Sep 17, 2024	44.81	44.81	44.68	44.70	22,601	-0.10(-0.21%)
Sep 16, 2024	44.71	44.89	44.71	44.80	25,002	+0.13(+0.29%)
Sep 13, 2024	44.72	44.72	44.65	44.67	30,078	+0.10(+0.22%)
Sep 12, 2024	44.57	44.61	44.54	44.57	17,532	-0.10(-0.23%)
Sep 11, 2024	44.56	44.70	44.56	44.67	5,432	+0.06(+0.12%)
Sep 10, 2024	44.52	44.62	44.51	44.61	8,611	+0.15(+0.35%)
Sep 09, 2024	44.41	44.51	44.35	44.46	17,645	-0.01(-0.02%)
Sep 06, 2024	44.50	44.60	44.34	44.47	34,681	+0.12(+0.27%)
Sep 05, 2024	44.30	44.43	44.28	44.35	7,111	+0.09(+0.21%)
Sep 04, 2024	44.06	44.26	44.06	44.26	10,048	+0.18(+0.41%)
Sep 03, 2024	44.00	44.10	44.00	44.08	7,326	-0.03(-0.07%)
Aug 30, 2024	44.15	44.15	44.08	44.11	5,480	-0.08(-0.19%)
Aug 29, 2024	44.10	44.20	44.04	44.20	13,811	-0.01(-0.01%)
Aug 28, 2024	44.28	44.33	44.16	44.20	19,562	-0.01(-0.02%)
Aug 27, 2024	44.22	44.26	44.14	44.21	9,869	-0.04(-0.09%)
Aug 26, 2024	44.43	44.43	44.22	44.25	10,426	+0.04(+0.09%)
Aug 23, 2024	44.18	44.30	44.14	44.21	9,279	+0.17(+0.39%)
Aug 22, 2024	44.17	44.17	44.02	44.04	11,571	-0.14(-0.32%)
Aug 21, 2024	44.28	44.28	44.15	44.18	11,647	+0.05(+0.11%)
Aug 20, 2024	44.07	44.14	44.06	44.13	288,395	+0.14(+0.32%)
Aug 19, 2024	43.92	44.06	43.92	43.99	29,899	+0.07(+0.16%)
Aug 16, 2024	43.89	43.96	43.84	43.92	44,047	+0.10(+0.23%)
Aug 15, 2024	43.80	43.82	43.79	43.82	3,553	-0.23(-0.52%)
Aug 14, 2024	43.86	44.08	43.86	44.05	41,445	+0.14(+0.32%)
Aug 13, 2024	43.91	43.93	43.87	43.91	9,403	+0.10(+0.23%)
Aug 12, 2024	43.56	43.91	43.56	43.81	9,516	+0.08(+0.18%)
Aug 09, 2024	43.69	43.76	43.63	43.73	8,868	+0.11(+0.25%)
Aug 08, 2024	43.67	43.71	43.51	43.62	29,593	-0.11(-0.25%)
Aug 07, 2024	43.65	43.74	43.57	43.73	33,003	-0.01(-0.02%)
Aug 06, 2024	43.93	43.95	43.71	43.74	7,151	-0.31(-0.70%)
Aug 05, 2024	44.15	44.24	43.90	44.05	23,948	+0.03(+0.08%)
Aug 02, 2024	43.89	44.06	43.84	44.02	14,904	+0.37(+0.84%)
Aug 01, 2024	43.42	43.65	43.42	43.65	9,085	+0.36(+0.83%)
Jul 31, 2024	43.14	43.33	43.09	43.29	14,768	+0.16(+0.37%)
Jul 30, 2024	43.13	43.14	43.04	43.13	9,929	+0.05(+0.11%)
Jul 29, 2024	43.12	43.15	43.05	43.08	19,389	+0.13(+0.30%)
Jul 26, 2024	42.96	43.07	42.90	42.95	11,864	+0.07(+0.16%)
Jul 25, 2024	42.83	42.88	42.80	42.88	7,170	+0.09(+0.21%)
Jul 24, 2024	42.93	42.93	42.76	42.79	17,960	-0.14(-0.32%)
Jul 23, 2024	42.82	42.98	42.82	42.93	9,480	+0.12(+0.28%)
Jul 22, 2024	42.81	42.84	42.76	42.81	5,953	-0.02(-0.05%)
Jul 19, 2024	43.74	43.74	42.81	42.83	18,666	-0.14(-0.32%)
Jul 18, 2024	42.94	43.04	42.94	42.97	5,177	-0.10(-0.23%)
Jul 17, 2024	42.99	43.13	42.96	43.07	6,550	+0.11(+0.26%)
Jul 16, 2024	42.90	43.02	42.88	42.96	14,352	+0.07(+0.16%)
Jul 15, 2024	42.88	42.90	42.85	42.89	4,107	-0.01(-0.02%)
Jul 12, 2024	42.93	42.98	42.90	42.90	16,013	-0.02(-0.05%)
Jul 11, 2024	42.89	42.98	42.89	42.92	7,644	+0.25(+0.58%)
Jul 10, 2024	42.61	42.72	42.59	42.67	7,834	+0.03(+0.07%)
Jul 09, 2024	42.63	42.66	42.52	42.64	16,508	-0.01(-0.01%)
Jul 08, 2024	42.59	42.69	42.54	42.65	9,952	-0.01(-0.03%)
Jul 05, 2024	42.50	42.68	42.49	42.66	14,796	+0.31(+0.73%)
Jul 03, 2024	42.24	42.46	42.24	42.36	8,605	+0.22(+0.53%)
Jul 02, 2024	42.20	42.20	42.10	42.13	18,564	+0.06(+0.13%)
Jul 01, 2024	42.10	42.18	42.01	42.08	9,686	-0.22(-0.51%)
Jun 28, 2024	42.57	42.58	42.29	42.29	13,010	-0.21(-0.50%)
Jun 27, 2024	42.41	42.50	42.41	42.50	6,721	+0.08(+0.19%)
Jun 26, 2024	42.41	42.43	42.32	42.42	17,272	-0.11(-0.26%)
Jun 25, 2024	42.53	42.53	42.44	42.53	4,814	-0.07(-0.16%)
Jun 24, 2024	42.31	42.61	42.31	42.60	4,728	+0.15(+0.35%)
Jun 21, 2024	42.58	42.62	42.43	42.45	29,129	-0.11(-0.26%)
Jun 20, 2024	42.43	42.64	42.43	42.56	31,339	-0.03(-0.07%)
Jun 18, 2024	42.43	42.59	42.43	42.59	13,415	+0.15(+0.35%)
Jun 17, 2024	42.47	42.51	42.37	42.44	19,343	-0.14(-0.33%)
Jun 14, 2024	42.58	42.63	42.53	42.58	6,510	+0.02(+0.06%)
Jun 13, 2024	42.48	42.60	42.44	42.56	8,722	+0.19(+0.46%)
Jun 12, 2024	42.43	42.53	42.37	42.37	19,620	+0.25(+0.59%)
Jun 11, 2024	42.03	42.12	41.97	42.12	22,938	+0.21(+0.50%)
Jun 10, 2024	41.91	41.92	41.88	41.91	16,563	-0.08(-0.20%)
Jun 07, 2024	42.11	42.11	41.99	41.99	45,083	-0.41(-0.96%)
Jun 06, 2024	42.38	42.43	42.32	42.40	29,475	+0.02(+0.06%)
Jun 05, 2024	42.57	42.57	42.22	42.38	126,291	+0.19(+0.46%)
Jun 04, 2024	42.12	42.22	42.12	42.18	79,071	+0.13(+0.31%)
Jun 03, 2024	41.93	42.07	41.93	42.05	8,052	+0.23(+0.54%)
May 31, 2024	41.78	41.83	41.71	41.83	11,904	+0.18(+0.42%)
May 30, 2024	41.35	41.65	41.35	41.65	48,882	+0.26(+0.63%)
May 29, 2024	41.52	41.56	41.31	41.39	20,851	-0.28(-0.66%)
May 28, 2024	41.83	41.85	41.60	41.66	23,803	-0.14(-0.33%)
May 24, 2024	41.64	41.80	41.64	41.80	324,839	+0.09(+0.21%)
May 23, 2024	41.84	41.84	41.66	41.71	11,472	-0.18(-0.42%)
May 22, 2024	41.91	41.99	41.89	41.89	9,726	-0.06(-0.15%)
May 21, 2024	41.99	42.00	41.94	41.96	6,092	+0.12(+0.28%)
May 20, 2024	41.84	41.89	41.79	41.84	14,973	-0.04(-0.11%)
May 17, 2024	41.94	42.01	41.65	41.88	11,751	-0.15(-0.35%)
May 16, 2024	42.26	42.26	42.01	42.03	24,891	-0.14(-0.34%)
May 15, 2024	42.04	42.23	42.04	42.17	19,131	+0.36(+0.87%)
May 14, 2024	41.84	41.87	41.78	41.81	21,303	+0.06(+0.15%)
May 13, 2024	41.68	41.77	41.68	41.75	4,641	-0.00(-0.01%)
May 10, 2024	41.69	41.75	41.64	41.75	18,537	+0.00(+0.00%)
May 09, 2024	41.57	41.76	41.57	41.75	18,202	+0.05(+0.12%)
May 08, 2024	41.58	41.71	41.58	41.70	20,694	-0.08(-0.19%)
May 07, 2024	41.67	41.87	41.67	41.78	23,399	+0.12(+0.29%)
May 06, 2024	41.56	41.69	41.56	41.66	9,714	-0.00(-0.00%)
May 03, 2024	41.69	41.71	41.59	41.66	5,966	+0.28(+0.68%)
May 02, 2024	41.20	41.39	41.11	41.38	8,077	+0.25(+0.61%)
May 01, 2024	41.14	41.26	41.05	41.13	12,203	+0.13(+0.33%)
Apr 30, 2024	41.14	41.22	41.00	41.00	15,035	-0.26(-0.62%)
Apr 29, 2024	41.29	41.29	41.17	41.25	20,513	+0.19(+0.46%)
Apr 26, 2024	40.98	41.07	40.97	41.07	36,732	+0.09(+0.22%)
Apr 25, 2024	40.86	40.99	40.86	40.98	10,132	-0.09(-0.22%)
Apr 24, 2024	41.19	41.19	41.04	41.07	23,414	-0.18(-0.43%)
Apr 23, 2024	41.05	41.32	41.05	41.24	7,228	+0.17(+0.42%)
Apr 22, 2024	41.04	41.08	41.02	41.07	16,133	+0.02(+0.06%)
Apr 19, 2024	41.02	41.11	41.02	41.05	7,506	+0.05(+0.12%)
Apr 18, 2024	41.28	41.28	41.00	41.00	27,733	-0.18(-0.43%)
Apr 17, 2024	41.25	41.25	41.05	41.17	9,873	+0.31(+0.75%)
Apr 16, 2024	41.04	41.04	40.84	40.87	5,277	-0.17(-0.41%)
Apr 15, 2024	40.99	41.19	40.97	41.04	13,708	-0.34(-0.81%)
Apr 12, 2024	41.36	41.39	41.35	41.37	15,076	+0.15(+0.36%)
Apr 11, 2024	41.35	41.38	41.16	41.22	8,924	-0.03(-0.07%)
Apr 10, 2024	41.46	41.46	41.24	41.25	8,804	-0.51(-1.23%)
Apr 09, 2024	41.74	41.78	41.74	41.76	11,547	+0.10(+0.25%)
Apr 08, 2024	41.69	41.69	41.59	41.66	24,524	-0.05(-0.12%)
Apr 05, 2024	41.76	41.79	41.71	41.71	7,138	-0.22(-0.53%)
Apr 04, 2024	41.88	41.93	41.86	41.93	6,144	+0.10(+0.24%)
Apr 03, 2024	41.67	41.83	41.67	41.83	17,026	+0.03(+0.08%)
Apr 02, 2024	41.69	41.80	41.66	41.80	13,776	-0.02(-0.05%)
Apr 01, 2024	41.97	41.99	41.77	41.82	10,427	-0.29(-0.70%)
Mar 28, 2024	42.14	42.17	42.10	42.12	3,353	-0.03(-0.07%)
Mar 27, 2024	42.08	42.18		42.15	8,266	+0.11(+0.27%)
Mar 26, 2024	41.84	42.08	41.84	42.04	11,831	-0.00(-0.01%)
Mar 25, 2024	42.03	42.06	42.00	42.04	16,739	-0.04(-0.11%)
Mar 22, 2024	42.12	42.12	42.05	42.08	6,380	+0.13(+0.32%)
Mar 21, 2024	42.03	42.06	41.93	41.95	8,420	+0.04(+0.08%)
Mar 20, 2024	42.00	42.00	41.81	41.92	24,829	+0.14(+0.33%)
Mar 19, 2024	41.73	41.78	41.69	41.78	9,713	+0.14(+0.34%)
Mar 18, 2024	41.61	41.73	41.61	41.64	6,903	-0.07(-0.16%)
Mar 15, 2024	41.70	41.71	41.68	41.71	3,217	-0.02(-0.06%)
Mar 14, 2024	41.83	41.88	41.72	41.73	15,307	-0.32(-0.76%)
Mar 13, 2024	42.06	42.07	42.03	42.05	7,009	-0.03(-0.08%)
Mar 12, 2024	42.18	42.18	42.07	42.08	6,982	-0.10(-0.24%)
Mar 11, 2024	42.27	42.27	42.16	42.19	16,784	-0.09(-0.22%)
Mar 08, 2024	42.26	42.32	42.25	42.28	5,090	+0.10(+0.23%)
Mar 07, 2024	42.41	42.41	42.13	42.18	12,414	+0.10(+0.25%)
Mar 06, 2024	42.07	42.10	42.05	42.08	2,776	+0.09(+0.22%)
Mar 05, 2024	42.00	42.03	41.98	41.99	8,534	+0.18(+0.44%)
Mar 04, 2024	41.81	41.83	41.78	41.80	12,309	-0.03(-0.08%)
Mar 01, 2024	41.59	41.84	41.59	41.84	10,831	+0.17(+0.40%)
Feb 29, 2024	41.58	41.73	41.58	41.67	8,820	+0.12(+0.28%)
Feb 28, 2024	41.48	41.55	41.48	41.55	10,794	+0.06(+0.15%)
Feb 27, 2024	41.58	41.58	41.48	41.49	6,989	-0.10(-0.23%)
Feb 26, 2024	41.60	41.63	41.58	41.59	9,774	-0.04(-0.09%)
Feb 23, 2024	41.44	41.66	41.44	41.62	19,434	+0.19(+0.45%)
Feb 22, 2024	41.39	41.48	41.39	41.44	8,610	-0.03(-0.07%)
Feb 21, 2024	41.64	41.65	41.47	41.47	11,323	-0.17(-0.40%)
Feb 20, 2024	41.62	41.68	41.61	41.63	6,775	+0.09(+0.21%)
Feb 16, 2024	41.58	41.58	41.54	41.54	12,930	-0.13(-0.31%)
Feb 15, 2024	41.78	41.78	41.63	41.67	6,610	+0.13(+0.31%)
Feb 14, 2024	41.34	41.58	41.34	41.54	21,987	+0.14(+0.33%)
Feb 13, 2024	41.59	41.59	41.41	41.41	11,869	-0.42(-1.01%)
Feb 12, 2024	41.78	41.88	41.78	41.83	11,578	+0.08(+0.19%)
Feb 09, 2024	41.83	41.83	41.72	41.75	7,455	-0.09(-0.21%)
Feb 08, 2024	41.85	41.90	41.80	41.84	10,501	-0.11(-0.26%)
Feb 07, 2024	41.99	42.06	41.93	41.94	39,929	-0.06(-0.14%)
Feb 06, 2024	41.78	42.02	41.78	42.00	9,694	+0.22(+0.52%)
Feb 05, 2024	41.88	41.90	41.79	41.79	15,528	-0.33(-0.79%)
Feb 02, 2024	42.12	42.16	42.09	42.12	11,126	-0.44(-1.03%)
Feb 01, 2024	42.52	42.60	42.47	42.56	15,307	+0.27(+0.63%)
Jan 31, 2024	42.22	42.41	42.22	42.29	32,182	+0.22(+0.53%)
Jan 30, 2024	42.09	42.14	42.00	42.07	16,823	+0.04(+0.09%)
Jan 29, 2024	41.90	42.05	41.90	42.03	38,508	+0.16(+0.37%)
Jan 26, 2024	41.97	41.97	41.86	41.88	12,742	-0.02(-0.05%)
Jan 25, 2024	41.77	41.91	41.73	41.89	19,349	+0.13(+0.30%)
Jan 24, 2024	41.89	41.90	41.75	41.77	9,765	-0.05(-0.12%)
Jan 23, 2024	41.94	41.94	41.78	41.82	9,931	-0.11(-0.26%)
Jan 22, 2024	41.97	42.02	41.92	41.92	15,756	+0.10(+0.23%)
Jan 19, 2024	41.73	41.95	41.73	41.83	28,733	+0.00(+0.00%)
Jan 18, 2024	41.92	41.93	41.78	41.83	5,176	-0.07(-0.16%)
Jan 17, 2024	41.92	41.96	41.87	41.89	61,802	-0.13(-0.30%)
Jan 16, 2024	42.20	42.21	42.02	42.02	35,139	-0.34(-0.81%)
Jan 12, 2024	42.36	42.42	42.36	42.36	10,930	+0.15(+0.35%)
Jan 11, 2024	42.07	42.30	42.03	42.22	14,316	+0.26(+0.63%)
Jan 10, 2024	42.07	42.12	41.93	41.95	9,801	-0.07(-0.16%)
Jan 09, 2024	42.04	42.10	42.02	42.02	11,438	+0.00(+0.00%)
Jan 08, 2024	41.88	42.21	41.88	42.02	32,538	+0.17(+0.41%)
Jan 05, 2024	41.83	42.16	41.83	41.85	22,030	-0.08(-0.20%)
Jan 04, 2024	42.02	42.07	41.93	41.93	12,655	-0.20(-0.46%)
Jan 03, 2024	42.02	42.22	41.97	42.13	19,732	+0.02(+0.05%)