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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	42.33	42.33	42.23	42.24	8,981	-0.29(-0.67%)
May 27, 2022	42.49	42.55	42.45	42.52	17,066	+0.12(+0.28%)
May 26, 2022	42.43	42.45	42.34	42.40	8,203	+0.09(+0.22%)
May 25, 2022	42.31	42.36	42.24	42.31	11,370	+0.11(+0.26%)
May 24, 2022	42.01	42.25	42.01	42.20	12,449	+0.26(+0.62%)
May 23, 2022	41.96	42.04	41.90	41.94	25,583	-0.05(-0.12%)
May 20, 2022	41.92	42.02	41.92	41.99	16,765	+0.07(+0.17%)
May 19, 2022	41.95	41.98	41.92	41.92	8,236	+0.27(+0.64%)
May 18, 2022	41.66	41.77	41.66	41.66	19,839	-0.08(-0.20%)
May 17, 2022	41.89	41.89	41.74	41.74	53,213	-0.15(-0.35%)
May 16, 2022	41.87	41.97	41.87	41.89	14,694	+0.11(+0.26%)
May 13, 2022	41.92	41.92	41.78	41.78	52,400	-0.17(-0.40%)
May 12, 2022	41.86	41.95	41.86	41.94	12,115	+0.18(+0.43%)
May 11, 2022	41.60	41.83	41.60	41.76	9,576	+0.07(+0.17%)
May 10, 2022	41.74	41.82	41.66	41.69	16,936	+0.14(+0.33%)
May 09, 2022	41.42	41.56	41.37	41.56	40,722	+0.16(+0.39%)
May 06, 2022	41.45	41.54	41.38	41.39	53,748	-0.12(-0.30%)
May 05, 2022	41.80	41.80	41.43	41.52	10,373	-0.40(-0.95%)
May 04, 2022	41.71	41.92	41.53	41.92	12,630	+0.24(+0.58%)
May 03, 2022	41.77	41.78	41.66	41.68	12,447	+0.08(+0.20%)
May 02, 2022	41.67	41.74	41.59	41.59	17,435	-0.25(-0.59%)
Apr 29, 2022	41.82	41.92	41.81	41.84	9,591	-0.14(-0.34%)
Apr 28, 2022	42.03	42.07	41.96	41.98	8,953	-0.16(-0.38%)
Apr 27, 2022	42.21	42.21	42.14	42.14	5,075	-0.12(-0.27%)
Apr 26, 2022	42.26	42.26	42.15	42.26	8,084	+0.11(+0.26%)
Apr 25, 2022	41.99	42.15	41.91	42.15	9,502	+0.36(+0.86%)
Apr 22, 2022	41.83	41.93	41.66	41.79	57,733	-0.03(-0.07%)
Apr 21, 2022	42.07	42.07	41.82	41.82	7,423	-0.32(-0.76%)
Apr 20, 2022	41.96	42.14	41.96	42.14	7,390	+0.25(+0.59%)
Apr 19, 2022	42.09	42.09	41.89	41.89	11,095	-0.32(-0.76%)
Apr 18, 2022	42.53	42.53	42.19	42.21	21,474	-0.13(-0.30%)
Apr 14, 2022	42.58	42.58	42.30	42.34	28,644	-0.20(-0.46%)
Apr 13, 2022	42.64	42.72	42.51	42.53	213,400	-0.04(-0.08%)
Apr 12, 2022	42.55	42.64	42.50	42.57	75,018	+0.25(+0.59%)
Apr 11, 2022	42.42	42.47	42.05	42.32	50,404	-0.21(-0.50%)
Apr 08, 2022	42.69	42.69	42.52	42.53	23,829	-0.22(-0.52%)
Apr 07, 2022	42.86	42.90	42.75	42.75	14,429	-0.10(-0.23%)
Apr 06, 2022	42.80	42.96	42.79	42.85	522,937	-0.19(-0.44%)
Apr 05, 2022	43.37	43.40	43.01	43.04	32,668	-0.35(-0.81%)
Apr 04, 2022	43.38	43.41	43.33	43.39	278,303	-0.02(-0.05%)
Apr 01, 2022	43.24	43.46	43.24	43.41	15,250	-0.11(-0.25%)
Mar 31, 2022	43.53	43.58	43.48	43.52	282,743	+0.07(+0.17%)
Mar 30, 2022	43.41	43.50	43.33	43.45	15,869	+0.10(+0.23%)
Mar 29, 2022	43.25	43.35	43.21	43.35	12,805	+0.23(+0.54%)
Mar 28, 2022	43.12	43.13	43.06	43.11	12,744	+0.01(+0.02%)
Mar 25, 2022	43.30	43.30	43.05	43.11	15,313	-0.25(-0.58%)
Mar 24, 2022	43.37	43.41	43.29	43.36	9,270	-0.17(-0.38%)
Mar 23, 2022	43.48	43.52	43.41	43.52	4,805	+0.10(+0.23%)
Mar 22, 2022	43.44	43.46	43.42	43.42	12,450	-0.15(-0.34%)
Mar 21, 2022	43.92	43.92	43.54	43.57	13,160	-0.37(-0.85%)
Mar 18, 2022	44.02	44.02	43.89	43.94	5,486	+0.11(+0.25%)
Mar 17, 2022	43.88	43.88	43.81	43.83	3,234	+0.09(+0.20%)
Mar 16, 2022	43.74	43.77	43.53	43.74	8,819	-0.02(-0.04%)
Mar 15, 2022	43.81	43.87	43.74	43.76	11,607	+0.06(+0.15%)
Mar 14, 2022	43.88	43.88	43.70	43.70	13,684	-0.41(-0.94%)
Mar 11, 2022	44.11	44.16	44.08	44.11	10,695	-0.08(-0.19%)
Mar 10, 2022	44.25	44.25	44.12	44.19	9,399	-0.22(-0.49%)
Mar 09, 2022	44.32	44.41	44.32	44.41	14,386	+0.02(+0.04%)
Mar 08, 2022	44.41	44.45	44.36	44.39	12,580	-0.26(-0.59%)
Mar 07, 2022	44.63	44.68	44.63	44.65	8,128	-0.16(-0.35%)
Mar 04, 2022	44.93	44.93	44.81	44.81	5,808	+0.12(+0.27%)
Mar 03, 2022	44.63	44.69	44.62	44.69	6,447	+0.16(+0.35%)
Mar 02, 2022	44.80	44.80	44.53	44.53	4,526	-0.45(-1.00%)