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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.66	39.85	39.66	39.83	16,817	+0.08(+0.20%)
Apr 27, 2017	39.73	39.75	39.72	39.75	4,960	+0.08(+0.20%)
Apr 26, 2017	39.67	39.67	39.67	39.67	703	-0.02(-0.06%)
Apr 24, 2017				39.69	353	-0.12(-0.30%)
Apr 21, 2017	39.82	39.82	39.80	39.81	4,107	+0.12(+0.30%)
Apr 20, 2017	39.69	39.69	39.69	39.69	865	-0.05(-0.12%)
Apr 19, 2017	39.74	39.74	39.74	39.74	161	-0.09(-0.22%)
Apr 18, 2017	39.81	39.83	39.81	39.83	599	+0.02(+0.06%)
Apr 17, 2017	39.81	39.84	39.80	39.81	41,261	+0.07(+0.18%)
Apr 13, 2017	39.65	39.74	39.65	39.74	1,068	+0.24(+0.61%)
Apr 10, 2017				39.49	2	-0.01(-0.02%)
Apr 07, 2017	39.54	39.55	39.50	39.50	2,322	-0.06(-0.14%)
Apr 06, 2017	39.57	39.57	39.51	39.56	2,239	-0.02(-0.06%)
Apr 05, 2017	39.53	39.58	39.48	39.58	9,439	+0.06(+0.14%)
Apr 04, 2017	39.54	39.55	39.50	39.53	9,355	-0.14(-0.36%)
Apr 03, 2017	39.56	39.67	39.55	39.67	4,396	+0.24(+0.60%)
Mar 31, 2017	39.44	39.44	39.43	39.43	264	+0.07(+0.17%)
Mar 30, 2017	39.40	39.41	39.37	39.37	3,270	+0.02(+0.06%)
Mar 28, 2017				39.34	31	-0.04(-0.10%)
Mar 27, 2017	39.30	39.46	39.30	39.38	1,994	+0.03(+0.09%)
Mar 24, 2017	39.35	39.35	39.27	39.35	1,941	-0.03(-0.07%)
Mar 23, 2017	39.42	39.42	39.22	39.37	1,323	+0.11(+0.28%)
Mar 22, 2017	39.26	39.26	39.26	39.26	1,331	-0.06(-0.16%)
Mar 21, 2017	39.30	39.33	39.30	39.33	18,690	+0.02(+0.04%)
Mar 20, 2017	39.80	39.80	39.24	39.31	21,703	+0.17(+0.43%)
Mar 17, 2017	39.81	39.81	39.11	39.14	5,462	+0.13(+0.33%)
Mar 16, 2017	38.99	39.03	38.98	39.01	13,420	+0.20(+0.52%)
Mar 15, 2017	38.78	38.81	38.78	38.81	479	+0.03(+0.08%)
Mar 14, 2017	38.81	38.81	38.78	38.78	2,462	-0.02(-0.06%)
Mar 13, 2017	38.84	38.84	38.81	38.81	2,699	-0.09(-0.23%)
Mar 10, 2017	38.84	38.89	38.84	38.89	1,964	-0.01(-0.02%)
Mar 09, 2017	38.95	38.95	38.89	38.90	4,302	-0.10(-0.25%)
Mar 08, 2017	38.97	39.00	38.96	39.00	8,043	-0.07(-0.18%)
Mar 07, 2017	39.10	39.10	39.07	39.07	2,152	-0.04(-0.10%)
Mar 06, 2017	39.11	39.11	39.10	39.11	3,651	-0.02(-0.06%)
Mar 03, 2017	39.10	39.13	39.07	39.13	5,512	+0.03(+0.08%)
Mar 02, 2017	39.08	39.10	39.08	39.10	2,055	-0.14(-0.35%)
Mar 01, 2017	39.22	39.24	39.22	39.24	2,561	-0.05(-0.12%)
Feb 28, 2017	39.34	39.34	39.28	39.28	2,754	-0.03(-0.07%)
Feb 27, 2017	39.37	39.37	39.31	39.31	6,870	-0.05(-0.14%)
Feb 24, 2017	39.36	39.40	39.36	39.37	1,667	+0.11(+0.29%)
Feb 23, 2017	39.26	39.27	39.24	39.25	1,946	+0.07(+0.17%)
Feb 22, 2017	39.22	39.22	39.14	39.19	4,445	+0.03(+0.07%)
Feb 21, 2017	39.12	39.16	39.12	39.16	1,794	-0.02(-0.06%)
Feb 17, 2017		39.18	39.18	39.18	0	+0.13(+0.33%)
Feb 16, 2017	39.31	39.31	38.97	39.06	44,498	+0.02(+0.04%)
Feb 15, 2017	39.02	39.06	39.02	39.04	2,498	-0.02(-0.06%)
Feb 14, 2017	39.05	39.06	39.04	39.06	3,785	-0.07(-0.18%)
Feb 13, 2017	39.09	39.14	39.09	39.14	1,644	+0.02(+0.06%)
Feb 10, 2017	39.14	39.15	39.11	39.11	6,170	-0.06(-0.16%)
Feb 09, 2017	39.15	39.21	39.15	39.18	1,904	-0.06(-0.16%)
Feb 08, 2017	39.25	39.26	39.20	39.24	2,515	+0.06(+0.16%)
Feb 07, 2017	39.18	39.18	39.18	39.18	351	+0.03(+0.09%)
Feb 06, 2017	39.14	39.14	39.14	39.14	256	+0.06(+0.14%)
Feb 03, 2017	39.11	39.11	39.09	39.09	1,345	+0.10(+0.27%)
Feb 02, 2017	38.98	39.05	38.94	38.98	9,354	-0.06(-0.17%)
Feb 01, 2017	39.00	39.06	39.00	39.05	1,798	+0.03(+0.08%)
Jan 31, 2017	38.98	39.02	38.98	39.02	6,936	+0.10(+0.24%)
Jan 30, 2017	38.94	38.94	38.90	38.92	1,846	+0.06(+0.16%)
Jan 26, 2017				38.86	84	-0.06(-0.15%)
Jan 25, 2017	38.94	38.94	38.92	38.92	2,202	-0.06(-0.16%)
Jan 24, 2017	39.05	39.05	38.98	38.98	2,225	-0.10(-0.24%)
Jan 23, 2017	39.06	39.08	39.04	39.08	1,328	+0.14(+0.37%)
Jan 20, 2017	38.98	38.98	38.94	38.94	489	-0.03(-0.08%)
Jan 19, 2017	38.93	38.97	38.93	38.97	764	-0.10(-0.25%)
Jan 18, 2017	39.14	39.15	39.07	39.07	2,826	-0.11(-0.27%)
Jan 17, 2017	39.23	39.23	39.12	39.18	5,768	+0.02(+0.06%)
Jan 13, 2017		39.15	39.15	39.15	0	+0.02(+0.06%)
Jan 12, 2017	39.18	39.18	39.13	39.13	351	-0.01(-0.02%)
Jan 11, 2017	39.10	39.14	39.10	39.14	698	+0.09(+0.22%)
Jan 10, 2017	39.08	39.08	39.05	39.05	10,530	-0.03(-0.08%)
Jan 09, 2017	39.10	39.10	39.06	39.08	2,363	+0.07(+0.19%)
Jan 06, 2017	39.01	39.01	39.01	39.01	970	-0.09(-0.23%)
Jan 05, 2017	38.96	39.12	38.93	39.10	3,333	+0.18(+0.47%)
Jan 04, 2017	38.95	38.95	38.91	38.91	647	+0.06(+0.15%)
Jan 03, 2017	38.83	38.93	38.83	38.85	949	+0.00(+0.01%)
Dec 30, 2016		38.85	38.85	38.85	0	+0.19(+0.50%)
Dec 28, 2016		38.66	38.66	38.66	0	+0.04(+0.09%)
Dec 27, 2016	38.60	38.62	38.60	38.62	465	-0.00(-0.01%)
Dec 23, 2016		38.63	38.63	38.63	0	-0.09(-0.23%)
Dec 22, 2016	38.68	38.71	38.68	38.71	1,234	+0.11(+0.30%)
Dec 21, 2016	38.60	38.64	38.53	38.60	13,467	+0.04(+0.10%)
Dec 20, 2016	38.56	38.56	38.55	38.56	3,335	-0.02(-0.04%)
Dec 19, 2016	38.53	38.61	38.53	38.58	11,004	+0.03(+0.08%)
Dec 16, 2016	38.50	38.55	38.48	38.55	1,017	+0.03(+0.09%)
Dec 15, 2016	38.58	38.67	38.51	38.51	10,564	-0.36(-0.92%)
Dec 14, 2016	38.87	38.87	38.87	38.87	1,609	+0.07(+0.18%)
Dec 13, 2016	38.81	38.81	38.77	38.80	1,025	-0.12(-0.31%)
Dec 09, 2016				38.92	224	+0.02(+0.05%)
Dec 08, 2016	38.90	38.90	38.90	38.90	415	-0.01(-0.02%)
Dec 07, 2016	38.95	38.95	38.91	38.91	2,284	+0.07(+0.17%)
Dec 06, 2016	38.86	38.88	38.84	38.84	3,707	+0.12(+0.30%)
Dec 05, 2016	38.78	38.78	38.71	38.73	1,436	-0.07(-0.18%)
Dec 02, 2016	38.79	38.80	38.79	38.80	2,982	+0.05(+0.13%)
Dec 01, 2016	38.77	38.78	38.74	38.74	2,610	-0.11(-0.27%)
Nov 30, 2016	38.87	38.87	38.85	38.85	662	+0.02(+0.05%)
Nov 28, 2016				38.83	10,193	-0.09(-0.22%)
Nov 22, 2016		38.92	38.92	38.92	0	+0.04(+0.10%)
Nov 21, 2016	38.90	38.92	38.88	38.88	2,178	-0.03(-0.07%)
Nov 18, 2016	39.03	39.03	38.89	38.91	946	-0.16(-0.42%)
Nov 16, 2016				39.07	60	+0.02(+0.06%)
Nov 15, 2016	38.98	39.04	38.98	39.04	7,555	-0.13(-0.32%)
Nov 14, 2016	39.13	39.17	39.09	39.17	8,106	-0.02(-0.04%)
Nov 11, 2016	39.19	39.19	39.19	39.19	147	-0.33(-0.82%)
Nov 09, 2016				39.51	125	-0.23(-0.58%)
Nov 08, 2016	39.76	39.76	39.74	39.74	1,677	+0.02(+0.06%)