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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	39.10	39.53	39.02	39.50	52,436	+0.43(+1.11%)
Oct 31, 2023	39.01	39.13	38.99	39.06	68,650	+0.07(+0.19%)
Oct 30, 2023	38.96	39.04	38.92	38.99	29,058	-0.04(-0.10%)
Oct 27, 2023	39.09	39.13	38.99	39.03	43,385	+0.02(+0.05%)
Oct 26, 2023	38.84	39.09	38.81	39.01	34,755	+0.21(+0.54%)
Oct 25, 2023	38.94	38.95	38.76	38.80	61,024	-0.32(-0.81%)
Oct 24, 2023	38.98	39.12	38.89	39.12	21,229	+0.20(+0.51%)
Oct 23, 2023	38.66	38.94	38.64	38.92	61,266	+0.09(+0.24%)
Oct 20, 2023	38.80	38.91	38.79	38.82	10,258	+0.06(+0.15%)
Oct 19, 2023	38.80	38.88	38.70	38.77	15,720	-0.11(-0.29%)
Oct 18, 2023	38.99	39.01	38.84	38.88	15,442	-0.20(-0.52%)
Oct 17, 2023	39.16	39.16	39.04	39.08	7,977	-0.37(-0.95%)
Oct 16, 2023	39.53	39.55	39.46	39.46	2,518	-0.18(-0.45%)
Oct 13, 2023	39.63	39.66	39.62	39.63	15,824	+0.16(+0.40%)
Oct 12, 2023	39.71	39.76	39.47	39.47	8,646	-0.29(-0.73%)
Oct 11, 2023	39.77	39.86	39.73	39.77	21,025	+0.13(+0.32%)
Oct 10, 2023	39.57	39.77	39.52	39.64	101,723	-0.06(-0.15%)
Oct 09, 2023	39.29	39.70	39.29	39.70	42,591	+0.42(+1.06%)
Oct 06, 2023	39.13	39.38	39.13	39.28	68,560	-0.15(-0.37%)
Oct 05, 2023	39.42	39.43	39.37	39.43	35,349	+0.10(+0.25%)
Oct 04, 2023	39.18	39.33	39.13	39.33	41,250	+0.29(+0.75%)
Oct 03, 2023	39.33	39.33	39.00	39.04	102,340	-0.44(-1.11%)
Oct 02, 2023	39.55	39.61	39.47	39.47	9,517	-0.36(-0.90%)
Sep 29, 2023	39.95	40.00	39.81	39.83	51,327	+0.02(+0.06%)
Sep 28, 2023	39.62	39.81	39.57	39.81	37,042	+0.16(+0.41%)
Sep 27, 2023	39.99	40.00	39.64	39.64	36,364	-0.26(-0.66%)
Sep 26, 2023	39.92	40.00	39.91	39.91	26,649	+0.01(+0.03%)
Sep 25, 2023	40.08	40.08	39.87	39.90	50,177	-0.35(-0.87%)
Sep 22, 2023	40.17	40.29	40.17	40.24	24,296	+0.10(+0.25%)
Sep 21, 2023	40.16	40.19	40.10	40.14	22,524	-0.37(-0.90%)
Sep 20, 2023	40.49	40.53	40.44	40.51	21,700	+0.02(+0.06%)
Sep 19, 2023	40.53	40.53	40.44	40.49	11,968	-0.07(-0.17%)
Sep 18, 2023	40.40	40.58	40.40	40.55	8,238	+0.03(+0.07%)
Sep 15, 2023	40.56	40.60	40.52	40.52	9,016	-0.11(-0.26%)
Sep 14, 2023	40.73	40.73	40.63	40.63	15,712	-0.05(-0.12%)
Sep 13, 2023	40.49	40.74	40.49	40.68	42,988	+0.10(+0.24%)
Sep 12, 2023	40.58	40.58	40.50	40.58	19,965	+0.05(+0.11%)
Sep 11, 2023	40.54	40.60	40.53	40.54	7,755	-0.12(-0.29%)
Sep 08, 2023	40.68	40.70	40.62	40.66	15,821	+0.07(+0.18%)
Sep 07, 2023	40.52	40.58	40.45	40.58	14,947	+0.14(+0.33%)
Sep 06, 2023	40.54	40.57	40.45	40.45	4,811	-0.14(-0.33%)
Sep 05, 2023	40.68	40.71	40.58	40.58	5,897	-0.20(-0.49%)
Sep 01, 2023	40.97	40.97	40.74	40.78	18,232	-0.24(-0.58%)
Aug 31, 2023	40.96	41.03	40.96	41.02	11,218	+0.03(+0.08%)
Aug 30, 2023	41.02	41.06	40.92	40.99	21,560	+0.05(+0.12%)
Aug 29, 2023	40.59	40.94	40.58	40.94	25,384	+0.31(+0.77%)
Aug 28, 2023	40.64	40.65	40.58	40.63	37,863	+0.08(+0.19%)
Aug 25, 2023	40.56	40.57	40.45	40.55	27,332	-0.01(-0.02%)
Aug 24, 2023	40.54	40.63	40.49	40.56	5,244	-0.07(-0.18%)
Aug 23, 2023	40.43	40.63	40.43	40.63	21,206	+0.37(+0.91%)
Aug 22, 2023	40.22	40.33	40.21	40.27	18,039	+0.04(+0.11%)
Aug 21, 2023	40.33	40.35	40.20	40.22	12,414	-0.22(-0.54%)
Aug 18, 2023	40.37	40.49	40.37	40.44	12,011	+0.10(+0.25%)
Aug 17, 2023	40.34	40.44	40.26	40.34	9,615	-0.10(-0.24%)
Aug 16, 2023	40.55	40.56	40.43	40.44	5,173	-0.11(-0.27%)
Aug 15, 2023	40.61	40.66	40.49	40.55	12,784	-0.11(-0.27%)
Aug 14, 2023	40.67	40.69	40.60	40.66	9,786	-0.07(-0.18%)
Aug 11, 2023	40.91	40.91	40.68	40.73	53,744	-0.19(-0.47%)
Aug 10, 2023	41.12	41.21	40.92	40.92	20,668	-0.24(-0.59%)
Aug 09, 2023	41.10	41.20	41.07	41.17	50,107	+0.06(+0.15%)
Aug 08, 2023	41.09	41.16	41.09	41.11	9,642	+0.12(+0.28%)
Aug 07, 2023	40.92	40.99	40.87	40.99	11,190	+0.02(+0.05%)
Aug 04, 2023	40.69	40.98	40.69	40.97	11,158	+0.40(+0.99%)
Aug 03, 2023	40.60	40.72	40.55	40.57	20,330	-0.25(-0.61%)
Aug 02, 2023	41.04	41.04	40.75	40.82	20,308	-0.22(-0.54%)
Aug 01, 2023	41.07	41.07	40.92	41.04	5,242	-0.20(-0.49%)
Jul 31, 2023	41.20	41.31	41.20	41.24	20,910	+0.04(+0.10%)
Jul 28, 2023	41.09	41.20	41.07	41.20	27,641	+0.11(+0.27%)
Jul 27, 2023	41.35	41.35	40.96	41.08	9,913	-0.25(-0.61%)
Jul 26, 2023	41.31	41.37	41.28	41.34	40,621	+0.14(+0.35%)
Jul 25, 2023	41.19	41.23	41.17	41.19	37,742	-0.08(-0.18%)
Jul 24, 2023	41.45	41.50	41.26	41.27	42,044	-0.12(-0.28%)
Jul 21, 2023	41.41	41.41	41.38	41.38	18,775	+0.07(+0.17%)
Jul 20, 2023	41.44	41.44	41.26	41.31	34,990	-0.28(-0.67%)
Jul 19, 2023	41.65	42.02	41.47	41.59	227,656	+0.11(+0.27%)
Jul 18, 2023	41.55	41.59	41.45	41.48	19,983	+0.05(+0.13%)
Jul 17, 2023	41.41	41.43	41.35	41.43	8,114	+0.02(+0.05%)
Jul 14, 2023	41.48	41.54	41.41	41.41	11,882	-0.19(-0.45%)
Jul 13, 2023	41.45	41.61	41.45	41.59	14,062	+0.29(+0.70%)
Jul 12, 2023	41.12	41.31	41.12	41.31	14,135	+0.40(+0.97%)
Jul 11, 2023	40.78	40.92	40.78	40.91	5,229	+0.08(+0.19%)
Jul 10, 2023	40.65	40.84	40.65	40.83	19,632	+0.19(+0.47%)
Jul 07, 2023	40.64	40.73	40.64	40.64	20,104	+0.02(+0.06%)
Jul 06, 2023	40.65	40.68	40.56	40.61	9,324	-0.34(-0.82%)
Jul 05, 2023	41.07	41.11	40.95	40.95	15,978	-0.24(-0.57%)
Jul 03, 2023	41.23	41.32	41.19	41.19	24,091	-0.05(-0.12%)
Jun 30, 2023	41.17	41.25	41.15	41.24	17,104	+0.13(+0.31%)
Jun 29, 2023	41.24	41.26	41.11	41.11	21,430	-0.39(-0.93%)
Jun 28, 2023	41.36	41.50	41.34	41.49	31,308	+0.16(+0.38%)
Jun 27, 2023	41.41	41.46	41.31	41.34	9,759	-0.10(-0.24%)
Jun 26, 2023	41.36	41.45	41.34	41.44	14,330	+0.12(+0.30%)
Jun 23, 2023	41.41	41.41	41.27	41.31	15,269	+0.05(+0.12%)
Jun 22, 2023	41.32	41.35	41.22	41.26	32,768	-0.21(-0.51%)
Jun 21, 2023	41.43	41.48	41.22	41.47	23,881	+0.07(+0.16%)
Jun 20, 2023	41.31	41.46	41.31	41.41	19,259	+0.13(+0.31%)
Jun 16, 2023	41.36	41.36	41.22	41.28	9,674	-0.18(-0.43%)
Jun 15, 2023	41.36	41.46	41.31	41.46	16,271	-0.16(-0.40%)
May 08, 2023	41.77	41.77	41.62	41.62	11,283	-0.17(-0.41%)
May 05, 2023	41.77	41.79	41.74	41.79	10,879	-0.14(-0.33%)
May 04, 2023	41.88	42.07	41.88	41.93	5,622	-0.04(-0.09%)
May 03, 2023	41.84	41.98	41.80	41.97	34,637	+0.20(+0.47%)
May 02, 2023	41.41	41.79	41.41	41.77	17,243	+0.37(+0.88%)
May 01, 2023	41.65	41.65	41.41	41.41	10,724	-0.34(-0.81%)
Apr 28, 2023	41.69	41.76	41.67	41.74	12,258	+0.20(+0.49%)
Apr 27, 2023	41.62	41.62	41.53	41.54	7,569	-0.16(-0.38%)
Apr 26, 2023	41.80	41.80	41.68	41.69	17,128	-0.16(-0.37%)
Apr 25, 2023	41.74	41.87	41.70	41.85	23,156	+0.27(+0.65%)
Apr 24, 2023	41.51	41.61	41.50	41.58	8,616	+0.12(+0.28%)
Apr 21, 2023	41.55	41.55	41.43	41.47	17,400	-0.03(-0.07%)
Apr 20, 2023	41.46	41.50	41.37	41.49	23,565	+0.19(+0.45%)
Apr 19, 2023	41.31	41.31	41.27	41.31	4,810	-0.08(-0.18%)
Apr 18, 2023	41.36	41.59	41.31	41.38	31,592	+0.02(+0.06%)
Apr 17, 2023	41.47	41.47	41.36	41.36	8,402	-0.17(-0.40%)
Apr 14, 2023	41.65	41.65	41.50	41.53	9,541	-0.23(-0.55%)
Apr 13, 2023	41.86	41.86	41.72	41.76	48,911	+0.04(+0.10%)
Apr 12, 2023	41.85	41.85	41.69	41.71	11,157	+0.04(+0.10%)
Apr 11, 2023	41.69	41.69	41.61	41.67	4,575	+0.04(+0.10%)
Apr 10, 2023	41.70	41.70	41.60	41.63	23,982	-0.35(-0.84%)
Apr 06, 2023	42.03	42.06	41.98	41.98	9,004	-0.05(-0.12%)
Apr 05, 2023	42.01	42.10	41.94	42.03	13,581	+0.10(+0.25%)
Apr 04, 2023	41.63	41.97	41.62	41.93	44,954	+0.26(+0.63%)