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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.75	39.79	39.75	39.77	1,674	-0.17(-0.41%)
May 30, 2018	39.93	39.93	39.93	39.93	515	+0.01(+0.02%)
May 29, 2018	39.69	39.93	39.69	39.93	1,964	+0.37(+0.94%)
May 25, 2018		39.56	39.56	39.56	0	+0.20(+0.51%)
May 23, 2018		39.35	39.35	39.35	72	+0.11(+0.28%)
May 22, 2018	39.31	39.31	39.24	39.24	1,040	-0.07(-0.19%)
May 21, 2018	39.29	39.32	39.29	39.32	596	+0.10(+0.26%)
May 18, 2018	39.06	39.22	39.06	39.21	1,812	+0.07(+0.17%)
May 17, 2018	39.55	39.55	39.11	39.15	9,846	-0.09(-0.23%)
May 16, 2018	39.26	39.30	39.14	39.24	2,516	+0.04(+0.11%)
May 15, 2018	39.28	39.31	39.20	39.20	6,396	-0.23(-0.59%)
May 14, 2018	39.25	39.47	39.25	39.43	8,194	-0.03(-0.09%)
May 11, 2018	39.50	39.50	39.44	39.46	1,954	-0.03(-0.08%)
May 10, 2018	39.50	39.50	39.44	39.50	3,272	+0.10(+0.25%)
May 09, 2018	39.44	39.46	39.40	39.40	2,824	+0.02(+0.06%)
May 08, 2018	39.37	39.44	39.34	39.37	6,925	-0.19(-0.48%)
May 07, 2018	39.52	39.56	39.46	39.56	1,448	+0.14(+0.35%)
May 04, 2018	39.71	39.71	39.39	39.43	3,091	-0.04(-0.10%)
May 03, 2018	39.57	39.57	39.45	39.46	6,516	-0.03(-0.09%)
May 02, 2018	39.52	39.53	39.47	39.50	1,573	-0.03(-0.08%)
May 01, 2018	39.49	39.53	39.49	39.53	1,560	-0.09(-0.22%)
Apr 30, 2018	39.52	39.62	39.52	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	39.80	39.80	39.28	39.71	18,741	-0.09(-0.22%)
Apr 17, 2018	39.74	39.80	39.74	39.80	866	+0.07(+0.16%)
Apr 16, 2018	39.50	39.79	39.50	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	4,270	-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	39.55	39.91	39.55	39.91	1,313	+0.12(+0.29%)
Apr 05, 2018	39.70	39.84	39.70	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	14,854	+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	39.73	2,255	+0.13(+0.33%)
Mar 27, 2018	39.60	39.75	39.58	39.60	2,053	-0.05(-0.11%)
Mar 26, 2018	39.86	39.86	39.64	39.64	1,168	-0.01(-0.03%)
Mar 23, 2018	39.67	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	39.86	39.86	39.59	39.61	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	39.67	39.67	39.65	39.65	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	39.86	39.86	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	39.59	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%)