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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.90	45.96	45.78	45.91	12,140	+0.23(+0.50%)
May 28, 2020	45.79	45.91	45.66	45.68	29,786	-0.12(-0.27%)
May 27, 2020	45.74	45.80	45.72	45.80	10,028	+0.08(+0.17%)
May 26, 2020	45.57	45.74	45.57	45.72	10,181	-0.01(-0.01%)
May 22, 2020	45.73	45.73	45.68	45.73	3,971	-0.09(-0.20%)
May 21, 2020	45.77	45.82	45.06	45.82	42,563	+0.12(+0.27%)
May 20, 2020	45.65	45.71	45.52	45.70	6,485	+0.12(+0.27%)
May 19, 2020	45.57	45.61	45.48	45.57	14,060	+0.04(+0.09%)
May 18, 2020	45.57	45.57	45.48	45.53	6,753	+0.11(+0.23%)
May 15, 2020	45.44	45.46	45.40	45.43	5,219	+0.01(+0.03%)
May 14, 2020	45.47	45.47	45.35	45.42	138,819	-0.02(-0.04%)
May 13, 2020	45.42	45.49	45.39	45.43	6,155	+0.07(+0.17%)
May 12, 2020	45.33	45.39	45.31	45.36	4,651	-0.00(-0.01%)
May 11, 2020	45.40	45.41	45.29	45.36	2,579	+0.00(+0.01%)
May 08, 2020	45.39	45.55	45.27	45.36	17,132	-0.03(-0.07%)
May 07, 2020	45.35	45.43	45.35	45.39	11,305	+0.02(+0.04%)
May 06, 2020	45.37	45.48	45.27	45.37	5,099	-0.06(-0.13%)
May 05, 2020	45.41	45.43	45.34	45.43	3,483	-0.08(-0.17%)
May 04, 2020	45.23	45.56	45.20	45.51	27,035	-0.00(-0.01%)
May 01, 2020	45.46	45.51	45.28	45.51	4,651	+0.08(+0.18%)
Apr 30, 2020	45.38	45.78	45.25	45.43	7,832	-0.04(-0.08%)
Apr 29, 2020	45.42	45.64	45.20	45.47	49,544	+0.18(+0.39%)
Apr 28, 2020	45.25	45.46	45.12	45.29	74,421	+0.04(+0.09%)
Apr 27, 2020	45.19	45.38	45.07	45.25	19,851	-0.03(-0.06%)
Apr 24, 2020	45.30	45.34	45.17	45.27	10,119	-0.06(-0.14%)
Apr 23, 2020	45.16	45.38	45.16	45.34	6,310	+0.10(+0.21%)
Apr 22, 2020	45.33	45.34	45.10	45.24	5,079	-0.14(-0.31%)
Apr 21, 2020	45.38	45.62	45.12	45.38	19,996	+0.03(+0.06%)
Apr 20, 2020	45.64	45.64	45.21	45.35	11,320	+0.00(+0.00%)
Apr 17, 2020	45.48	45.64	45.25	45.35	20,580	-0.05(-0.12%)
Apr 16, 2020	45.51	45.51	45.30	45.41	2,636	+0.08(+0.17%)
Apr 15, 2020	45.27	45.33	45.23	45.33	3,902	+0.08(+0.17%)
Apr 14, 2020	45.45	45.45	45.25	45.25	9,704	+0.09(+0.20%)
Apr 13, 2020	45.20	45.29	45.10	45.16	4,840	-0.07(-0.16%)
Apr 09, 2020	44.96	45.31	44.96	45.23	7,277	+0.31(+0.69%)
Apr 08, 2020	44.80	44.94	44.80	44.92	8,616	+0.11(+0.24%)
Apr 07, 2020	44.74	44.94	44.74	44.81	119,368	+0.08(+0.17%)
Apr 06, 2020	44.76	44.76	44.62	44.74	5,459	+0.16(+0.36%)
Apr 03, 2020	44.82	44.82	44.55	44.58	5,912	+0.01(+0.03%)
Apr 02, 2020	44.46	44.72	44.46	44.56	7,462	+0.00(+0.00%)
Apr 01, 2020	44.78	44.85	44.54	44.56	10,321	-0.41(-0.90%)
Mar 31, 2020	44.93	45.13	44.75	44.97	30,585	+0.13(+0.29%)
Mar 30, 2020	44.78	45.06	44.63	44.84	10,006	+0.49(+1.10%)
Mar 27, 2020	44.34	44.71	44.33	44.35	6,154	-0.29(-0.66%)
Mar 26, 2020	44.34	44.64	44.31	44.64	25,156	+0.10(+0.22%)
Mar 25, 2020	44.22	44.56	44.12	44.55	7,197	+0.50(+1.14%)
Mar 24, 2020	43.78	44.05	43.78	44.05	10,508	+0.37(+0.85%)
Mar 23, 2020	42.96	43.87	42.96	43.68	27,224	+0.53(+1.23%)
Mar 20, 2020	42.97	43.14	42.87	43.14	26,782	+0.22(+0.51%)
Mar 19, 2020	42.75	43.15	42.73	42.92	20,059	-0.39(-0.89%)
Mar 18, 2020	43.87	43.87	41.68	43.31	46,535	-1.02(-2.31%)
Mar 17, 2020	44.58	44.62	43.77	44.33	13,362	-0.25(-0.55%)
Mar 16, 2020	44.63	44.66	44.09	44.58	32,714	+0.19(+0.44%)
Mar 13, 2020	44.10	44.50	42.79	44.39	15,043	-0.00(-0.01%)
Mar 12, 2020	44.30	44.71	41.50	44.39	43,487	-0.42(-0.94%)
Mar 11, 2020	45.14	45.20	44.75	44.81	23,220	-0.45(-0.98%)
Mar 10, 2020	45.11	45.75	45.11	45.26	19,562	-0.27(-0.60%)
Mar 09, 2020	45.65	45.83	44.95	45.53	9,309	-0.15(-0.32%)
Mar 06, 2020	45.98	46.12	45.48	45.68	62,112	-0.07(-0.14%)
Mar 05, 2020	45.92	46.00	45.64	45.75	10,404	+0.15(+0.34%)
Mar 04, 2020	45.46	45.88	45.46	45.59	24,312	+0.03(+0.06%)
Mar 03, 2020	45.23	45.82	45.23	45.57	19,816	+0.21(+0.45%)