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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.74	45.80	45.62	45.75	12,182	+0.23(+0.50%)
May 28, 2020	45.63	45.75	45.51	45.52	29,889	-0.12(-0.27%)
May 27, 2020	45.58	45.65	45.57	45.65	10,063	+0.08(+0.17%)
May 26, 2020	45.41	45.58	45.41	45.57	10,216	-0.01(-0.01%)
May 22, 2020	45.58	45.58	45.52	45.57	3,984	-0.09(-0.20%)
May 21, 2020	45.61	45.66	44.91	45.66	42,710	+0.12(+0.27%)
May 20, 2020	45.49	45.55	45.37	45.54	6,507	+0.12(+0.27%)
May 19, 2020	45.42	45.45	45.32	45.42	14,108	+0.04(+0.09%)
May 18, 2020	45.41	45.41	45.32	45.38	6,776	+0.11(+0.23%)
May 15, 2020	45.28	45.30	45.24	45.27	5,237	+0.01(+0.03%)
May 14, 2020	45.31	45.31	45.19	45.26	139,299	-0.02(-0.04%)
May 13, 2020	45.27	45.33	45.23	45.28	6,176	+0.07(+0.17%)
May 12, 2020	45.17	45.24	45.16	45.20	4,668	-0.00(-0.01%)
May 11, 2020	45.24	45.25	45.13	45.21	2,587	+0.00(+0.01%)
May 08, 2020	45.23	45.39	45.11	45.20	17,192	-0.03(-0.06%)
May 07, 2020	45.20	45.27	45.19	45.23	11,344	+0.02(+0.04%)
May 06, 2020	45.22	45.32	45.12	45.22	5,116	-0.06(-0.13%)
May 05, 2020	45.26	45.27	45.18	45.27	3,495	-0.08(-0.17%)
May 04, 2020	45.07	45.40	45.05	45.35	27,129	-0.00(-0.01%)
May 01, 2020	45.30	45.35	45.13	45.35	4,668	+0.08(+0.18%)
Apr 30, 2020	45.22	45.62	45.09	45.27	7,859	-0.04(-0.08%)
Apr 29, 2020	45.26	45.49	45.04	45.31	49,716	+0.18(+0.39%)
Apr 28, 2020	45.09	45.30	44.96	45.13	74,678	+0.04(+0.09%)
Apr 27, 2020	45.03	45.22	44.92	45.09	19,920	-0.03(-0.06%)
Apr 24, 2020	45.15	45.18	45.01	45.12	10,154	-0.06(-0.14%)
Apr 23, 2020	45.00	45.22	45.00	45.18	6,332	+0.10(+0.21%)
Apr 22, 2020	45.18	45.18	44.94	45.08	5,096	-0.14(-0.31%)
Apr 21, 2020	45.22	45.46	44.96	45.22	20,065	+0.03(+0.06%)
Apr 20, 2020	45.49	45.49	45.05	45.20	11,359	+0.00(+0.00%)
Apr 17, 2020	45.32	45.48	45.09	45.20	20,651	-0.05(-0.12%)
Apr 16, 2020	45.36	45.36	45.15	45.25	2,645	+0.08(+0.17%)
Apr 15, 2020	45.12	45.17	45.08	45.17	3,915	+0.08(+0.17%)
Apr 14, 2020	45.29	45.29	45.09	45.09	9,738	+0.09(+0.20%)
Apr 13, 2020	45.05	45.14	44.95	45.00	4,857	-0.07(-0.16%)
Apr 09, 2020	44.80	45.16	44.80	45.07	7,302	+0.31(+0.69%)
Apr 08, 2020	44.65	44.79	44.65	44.76	8,646	+0.10(+0.24%)
Apr 07, 2020	44.58	44.79	44.58	44.66	119,781	+0.08(+0.17%)
Apr 06, 2020	44.61	44.61	44.46	44.58	5,477	+0.16(+0.36%)
Apr 03, 2020	44.67	44.67	44.39	44.42	5,933	+0.01(+0.03%)
Apr 02, 2020	44.30	44.57	44.30	44.41	7,488	+0.00(+0.00%)
Apr 01, 2020	44.63	44.69	44.39	44.41	10,356	-0.41(-0.90%)
Mar 31, 2020	44.78	44.97	44.60	44.81	30,691	+0.13(+0.29%)
Mar 30, 2020	44.62	44.90	44.47	44.68	10,040	+0.49(+1.10%)
Mar 27, 2020	44.18	44.55	44.18	44.20	6,175	-0.29(-0.66%)
Mar 26, 2020	44.18	44.49	44.16	44.49	25,243	+0.10(+0.22%)
Mar 25, 2020	44.07	44.41	43.97	44.39	7,221	+0.50(+1.14%)
Mar 24, 2020	43.63	43.90	43.63	43.90	10,545	+0.37(+0.85%)
Mar 23, 2020	42.81	43.72	42.81	43.52	27,318	+0.53(+1.23%)
Mar 20, 2020	42.82	43.00	42.72	43.00	26,874	+0.22(+0.51%)
Mar 19, 2020	42.60	43.00	42.58	42.78	20,128	-0.38(-0.89%)
Mar 18, 2020	43.72	43.72	41.53	43.16	46,696	-1.02(-2.31%)
Mar 17, 2020	44.43	44.46	43.62	44.18	13,408	-0.25(-0.55%)
Mar 16, 2020	44.47	44.51	43.94	44.43	32,827	+0.19(+0.44%)
Mar 13, 2020	43.95	44.34	42.65	44.23	15,095	-0.00(-0.01%)
Mar 12, 2020	44.15	44.56	41.36	44.24	43,638	-0.42(-0.94%)
Mar 11, 2020	44.98	45.04	44.60	44.66	23,301	-0.44(-0.98%)
Mar 10, 2020	44.95	45.59	44.95	45.10	19,630	-0.27(-0.60%)
Mar 09, 2020	45.50	45.67	44.80	45.38	9,342	-0.15(-0.32%)
Mar 06, 2020	45.82	45.96	45.32	45.52	62,327	-0.07(-0.14%)
Mar 05, 2020	45.76	45.85	45.48	45.59	10,440	+0.15(+0.34%)
Mar 04, 2020	45.30	45.72	45.30	45.43	24,396	+0.03(+0.06%)
Mar 03, 2020	45.08	45.66	45.08	45.41	19,885	+0.21(+0.45%)