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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.15	46.21	46.12	46.12	2,061	-0.03(-0.06%)
May 27, 2021	46.09	46.16	46.08	46.14	1,868	+0.00(+0.01%)
May 26, 2021	46.10	46.15	46.09	46.14	12,379	+0.04(+0.09%)
May 25, 2021	46.10	46.14	46.07	46.10	6,969	+0.04(+0.09%)
May 24, 2021	46.06	46.08	46.02	46.06	11,656	+0.03(+0.06%)
May 21, 2021	46.05	46.05	45.99	46.03	12,433	+0.01(+0.03%)
May 20, 2021	45.92	46.05	45.92	46.02	5,868	+0.10(+0.22%)
May 19, 2021	46.00	46.01	45.92	45.92	3,649	-0.07(-0.15%)
May 18, 2021	46.02	46.03	45.98	45.99	2,970	-0.03(-0.07%)
May 17, 2021	46.00	46.05	46.00	46.02	3,908	-0.05(-0.10%)
May 14, 2021	46.09	46.15	45.97	46.06	3,984	+0.14(+0.31%)
May 13, 2021	45.87	46.00	45.87	45.92	8,274	+0.05(+0.11%)
May 12, 2021	45.89	46.00	45.84	45.87	10,827	-0.16(-0.34%)
May 11, 2021	46.08	46.10	46.00	46.03	7,078	-0.12(-0.25%)
May 10, 2021	46.36	46.36	46.14	46.14	6,729	+0.03(+0.06%)
May 07, 2021	46.20	46.28	46.12	46.12	4,006	+0.01(+0.02%)
May 06, 2021	46.10	46.22	46.08	46.11	4,078	-0.02(-0.04%)
May 05, 2021	46.14	46.20	46.09	46.13	6,982	-0.14(-0.31%)
May 04, 2021	46.28	46.28	46.10	46.27	12,281	+0.18(+0.40%)
May 03, 2021	46.04	46.14	46.04	46.09	22,313	+0.02(+0.05%)
Apr 30, 2021	46.06	46.09	46.01	46.06	4,675	+0.09(+0.20%)
Apr 29, 2021	45.95	46.00	45.95	45.97	2,836	-0.03(-0.06%)
Apr 28, 2021	46.03	46.03	45.95	46.00	14,210	-0.01(-0.02%)
Apr 27, 2021	46.05	46.17	46.01	46.01	10,253	-0.11(-0.24%)
Apr 26, 2021	46.15	46.19	46.05	46.12	7,339	+0.04(+0.09%)
Apr 23, 2021	46.12	46.19	46.08	46.08	6,679	-0.04(-0.08%)
Apr 22, 2021	46.23	46.23	46.08	46.12	6,206	+0.00(+0.00%)
Apr 21, 2021	46.21	46.26	46.08	46.12	9,721	+0.04(+0.08%)
Apr 20, 2021	46.12	46.12	46.03	46.08	17,597	+0.04(+0.09%)
Apr 19, 2021	45.95	46.12	45.95	46.04	33,032	-0.01(-0.03%)
Apr 16, 2021	46.08	46.10	46.00	46.05	23,600	-0.03(-0.07%)
Apr 15, 2021	45.88	46.09	45.88	46.08	15,444	+0.13(+0.28%)
Apr 14, 2021	45.95	46.08	45.94	45.95	19,003	+0.02(+0.04%)
Apr 13, 2021	45.91	45.97	45.85	45.94	13,088	+0.03(+0.07%)
Apr 12, 2021	45.98	45.98	45.85	45.91	3,710	-0.05(-0.10%)
Apr 09, 2021	46.03	46.03	45.92	45.95	4,452	+0.07(+0.15%)
Apr 08, 2021	45.88	45.90	45.82	45.88	10,359	-0.02(-0.04%)
Apr 07, 2021	45.91	45.99	45.87	45.90	14,582	+0.07(+0.16%)
Apr 06, 2021	45.86	45.92	45.73	45.83	8,152	+0.04(+0.10%)
Apr 05, 2021	45.76	45.81	45.72	45.79	22,359	+0.00(+0.00%)
Apr 01, 2021	45.71	45.86	45.71	45.79	15,139	+0.05(+0.11%)
Mar 31, 2021	45.68	45.82	45.66	45.73	19,326	+0.04(+0.09%)
Mar 30, 2021	45.76	45.78	45.63	45.69	37,214	-0.13(-0.28%)
Mar 29, 2021	45.82	45.82	45.73	45.82	3,945	-0.01(-0.02%)
Mar 26, 2021	45.70	45.92	45.70	45.83	25,419	-0.04(-0.08%)
Mar 25, 2021	45.87	45.90	45.75	45.87	8,032	+0.00(+0.01%)
Mar 24, 2021	45.81	45.89	45.74	45.86	14,735	+0.02(+0.05%)
Mar 23, 2021	45.73	45.86	45.71	45.84	167,273	+0.21(+0.46%)
Mar 22, 2021	45.56	45.70	45.56	45.63	8,182	-0.01(-0.03%)
Mar 19, 2021	45.59	45.74	45.59	45.64	10,034	-0.05(-0.12%)
Mar 18, 2021	45.79	45.79	45.61	45.70	8,769	-0.11(-0.23%)
Mar 17, 2021	45.80	45.84	45.65	45.80	11,643	+0.05(+0.12%)
Mar 16, 2021	45.88	45.91	45.74	45.75	6,499	-0.02(-0.05%)
Mar 15, 2021	45.72	45.89	45.72	45.77	13,654	-0.02(-0.05%)
Mar 12, 2021	45.81	45.81	45.74	45.80	10,145	-0.21(-0.45%)
Mar 11, 2021	46.00	46.05	45.89	46.01	7,443	+0.08(+0.18%)
Mar 10, 2021	45.98	46.04	45.88	45.92	5,974	+0.09(+0.20%)
Mar 09, 2021	45.78	45.89	45.74	45.83	5,599	-0.05(-0.11%)
Mar 08, 2021	45.90	45.94	45.81	45.88	10,045	-0.05(-0.10%)
Mar 05, 2021	45.92	45.99	45.86	45.93	12,375	-0.03(-0.06%)
Mar 04, 2021	46.17	46.21	45.86	45.96	8,304	-0.19(-0.42%)
Mar 03, 2021	46.19	46.25	46.14	46.15	9,057	-0.07(-0.16%)
Mar 02, 2021	46.22	46.27	46.22	46.22	11,599	+0.05(+0.11%)