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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.51	39.62	39.51	39.62	3,212	+0.11(+0.29%)
Apr 27, 2018	39.36	39.56	39.36	39.50	4,588	+0.09(+0.23%)
Apr 26, 2018	39.41	39.41	39.41	39.41	1,026	-0.04(-0.10%)
Apr 25, 2018	39.59	39.59	39.42	39.45	1,000	-0.02(-0.06%)
Apr 24, 2018	39.46	39.55	39.38	39.48	7,003	+0.09(+0.23%)
Apr 23, 2018	39.51	39.51	39.36	39.39	5,121	-0.18(-0.46%)
Apr 20, 2018	39.52	39.62	39.52	39.57	1,313	-0.19(-0.48%)
Apr 19, 2018	39.71	39.76	39.64	39.76	1,925	+0.05(+0.12%)
Apr 18, 2018	39.79	39.79	39.28	39.71	18,742	-0.09(-0.22%)
Apr 17, 2018	39.74	39.80	39.74	39.80	866	+0.07(+0.16%)
Apr 16, 2018	39.49	39.79	39.49	39.73	2,007	+0.02(+0.04%)
Apr 13, 2018	39.73	39.78	39.71	39.72	2,714	+0.04(+0.10%)
Apr 12, 2018	39.81	39.81	39.68	39.68	4,271	-0.13(-0.33%)
Apr 11, 2018	39.82	39.82	39.76	39.81	2,422	-0.02(-0.04%)
Apr 10, 2018	39.83	39.83	39.81	39.83	960	-0.04(-0.10%)
Apr 09, 2018	39.91	39.91	39.73	39.87	4,945	-0.04(-0.10%)
Apr 06, 2018	39.54	39.91	39.54	39.91	1,313	+0.12(+0.29%)
Apr 05, 2018	39.69	39.84	39.69	39.79	860	+0.11(+0.27%)
Apr 04, 2018	39.83	39.83	39.66	39.69	1,529	+0.09(+0.24%)
Apr 03, 2018	39.59	39.87	39.59	39.59	11,676	-0.29(-0.73%)
Apr 02, 2018	40.03	40.03	39.81	39.88	14,855	+0.04(+0.10%)
Mar 29, 2018		39.84	39.84	39.84	0	+0.12(+0.30%)
Mar 28, 2018	39.72	39.78	39.72	39.72	2,255	+0.13(+0.33%)
Mar 27, 2018	39.60	39.75	39.58	39.59	2,053	-0.05(-0.11%)
Mar 26, 2018	39.85	39.85	39.64	39.64	1,168	-0.01(-0.03%)
Mar 23, 2018	39.66	39.68	39.62	39.65	9,277	+0.06(+0.15%)
Mar 22, 2018	39.59	39.59	39.59	39.59	452	+0.03(+0.09%)
Mar 21, 2018	39.56	39.56	39.56	39.56	462	+0.01(+0.02%)
Mar 20, 2018	39.57	39.58	39.55	39.55	1,242	-0.06(-0.14%)
Mar 19, 2018	39.85	39.85	39.59	39.60	5,273	-0.02(-0.06%)
Mar 16, 2018	39.65	39.66	39.63	39.63	2,455	-0.02(-0.04%)
Mar 15, 2018	39.66	39.66	39.64	39.64	2,645	-0.03(-0.07%)
Mar 14, 2018	39.76	39.76	39.76	39.67	1,049	-0.00(-0.01%)
Mar 13, 2018	39.91	39.91	39.66	39.68	1,924	+0.04(+0.09%)
Mar 12, 2018	39.85	39.85	39.57	39.64	8,337	+0.01(+0.02%)
Mar 09, 2018	39.66	39.66	39.61	39.63	1,303	+0.02(+0.05%)
Mar 08, 2018	39.76	39.76	39.61	39.61	8,493	+0.05(+0.13%)
Mar 07, 2018			39.56	39.56	2,614	-0.03(-0.07%)
Mar 06, 2018	39.82	39.82	39.56	39.58	5,160	-0.02(-0.06%)
Mar 05, 2018	39.61	39.61	39.56	39.61	836	+0.05(+0.12%)
Mar 02, 2018	39.71	39.72	39.56	39.56	3,983	-0.09(-0.22%)
Mar 01, 2018	39.66	39.67	39.64	39.64	1,920	+0.05(+0.13%)
Feb 28, 2018	39.52	39.59	39.52	39.59	4,819	+0.02(+0.04%)
Feb 27, 2018	39.62	39.65	39.57	39.57	1,166	-0.15(-0.37%)
Feb 26, 2018	39.57	39.74	39.57	39.72	8,791	+0.15(+0.37%)
Feb 23, 2018	39.67	39.67	39.57	39.57	2,567	+0.02(+0.04%)
Feb 22, 2018	39.59	39.61	39.56	39.56	5,480	+0.02(+0.06%)
Feb 21, 2018	39.63	39.69	39.53	39.53	3,388	-0.12(-0.31%)
Feb 20, 2018	39.81	39.81	39.50	39.66	5,188	-0.03(-0.08%)
Feb 16, 2018		39.69	39.69	39.69	0	+0.33(+0.84%)
Feb 15, 2018	39.42	39.56	39.36	39.36	3,001	-0.07(-0.18%)
Feb 14, 2018	39.56	39.56	39.43	39.43	1,404	-0.27(-0.68%)
Feb 13, 2018	39.36	39.78	39.36	39.70	3,438	+0.16(+0.42%)
Feb 12, 2018	39.62	39.72	39.53	39.53	4,730	-0.10(-0.24%)
Feb 09, 2018	39.78	39.87	39.63	39.63	1,534	-0.02(-0.06%)
Feb 08, 2018	39.46	39.66	39.46	39.65	5,048	-0.19(-0.48%)
Feb 07, 2018	39.76	39.86	39.76	39.85	3,525	+0.09(+0.22%)
Feb 06, 2018	39.79	39.79	39.74	39.76	1,064	-0.04(-0.09%)
Feb 05, 2018	39.87	39.87	39.62	39.80	5,633	+0.15(+0.37%)
Feb 02, 2018	39.62	39.76	39.62	39.65	15,987	-0.21(-0.52%)