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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	41.37	41.45	41.36	41.45	8,728	+0.11(+0.27%)
May 30, 2023	41.07	41.33	41.07	41.33	27,038	+0.34(+0.82%)
May 26, 2023	40.93	41.02	40.92	41.00	10,105	+0.00(+0.01%)
May 25, 2023	41.06	41.08	40.97	40.99	16,351	-0.19(-0.46%)
May 24, 2023	41.31	41.35	41.17	41.19	7,932	-0.11(-0.27%)
May 23, 2023	41.19	41.30	41.18	41.30	5,277	+0.04(+0.10%)
May 22, 2023	41.26	41.29	41.24	41.26	10,419	-0.06(-0.15%)
May 19, 2023	41.26	41.41	41.19	41.32	8,477	-0.08(-0.20%)
May 18, 2023	41.45	41.45	41.40	41.40	12,634	-0.19(-0.46%)
May 17, 2023	41.67	41.69	41.56	41.59	9,903	-0.10(-0.24%)
May 16, 2023	41.65	41.69	41.61	41.69	8,061	-0.08(-0.18%)
May 15, 2023	41.70	41.84	41.70	41.77	12,393	-0.12(-0.28%)
May 12, 2023	41.99	42.00	41.87	41.89	18,001	-0.19(-0.44%)
May 11, 2023	42.12	42.16	42.05	42.07	18,003	+0.15(+0.35%)
May 10, 2023	41.90	42.01	41.86	41.93	21,749	+0.21(+0.50%)
May 09, 2023	41.74	41.76	41.69	41.72	9,217	-0.05(-0.11%)
May 08, 2023	41.91	41.91	41.76	41.76	11,244	-0.17(-0.41%)
May 05, 2023	41.91	41.94	41.88	41.94	10,842	-0.14(-0.33%)
May 04, 2023	42.03	42.22	42.03	42.08	5,602	-0.04(-0.09%)
May 03, 2023	41.98	42.12	41.94	42.11	34,518	+0.20(+0.47%)
May 02, 2023	41.55	41.93	41.55	41.92	17,183	+0.37(+0.88%)
May 01, 2023	41.79	41.79	41.55	41.55	10,687	-0.34(-0.81%)
Apr 28, 2023	41.84	41.91	41.81	41.89	12,216	+0.21(+0.49%)
Apr 27, 2023	41.77	41.77	41.68	41.68	7,543	-0.16(-0.38%)
Apr 26, 2023	41.94	41.94	41.82	41.84	17,069	-0.16(-0.37%)
Apr 25, 2023	41.89	42.01	41.85	41.99	23,076	+0.27(+0.65%)
Apr 24, 2023	41.66	41.75	41.65	41.73	8,586	+0.12(+0.28%)
Apr 21, 2023	41.70	41.70	41.58	41.61	17,340	-0.03(-0.07%)
Apr 20, 2023	41.60	41.65	41.51	41.64	23,484	+0.19(+0.45%)
Apr 19, 2023	41.45	41.46	41.41	41.45	4,793	-0.08(-0.18%)
Apr 18, 2023	41.50	41.73	41.46	41.53	31,483	+0.02(+0.06%)
Apr 17, 2023	41.61	41.61	41.50	41.50	8,373	-0.17(-0.40%)
Apr 14, 2023	41.79	41.79	41.65	41.67	9,508	-0.23(-0.55%)
Apr 13, 2023	42.01	42.01	41.87	41.90	48,743	+0.04(+0.10%)
Apr 12, 2023	41.99	41.99	41.84	41.86	11,119	+0.04(+0.10%)
Apr 11, 2023	41.83	41.84	41.75	41.81	4,560	+0.04(+0.10%)
Apr 10, 2023	41.85	41.85	41.74	41.77	23,899	-0.35(-0.84%)
Apr 06, 2023	42.17	42.21	42.12	42.12	8,973	-0.05(-0.12%)
Apr 05, 2023	42.15	42.25	42.09	42.18	13,534	+0.10(+0.25%)
Apr 04, 2023	41.77	42.11	41.76	42.07	44,799	+0.26(+0.63%)
Apr 03, 2023	41.53	41.87	41.52	41.81	66,169	+0.16(+0.38%)
Mar 31, 2023	41.51	41.65	41.51	41.65	18,721	+0.19(+0.46%)
Mar 30, 2023	41.41	41.46	41.40	41.46	7,087	+0.05(+0.12%)
Mar 29, 2023	41.20	41.44	41.20	41.41	8,172	+0.08(+0.18%)
Mar 28, 2023	41.39	41.41	41.32	41.34	8,409	-0.15(-0.36%)
Mar 27, 2023	41.56	41.56	41.46	41.49	9,671	-0.40(-0.96%)
Mar 24, 2023	42.08	42.08	41.84	41.89	10,870	+0.02(+0.06%)
Mar 23, 2023	41.75	41.88	41.71	41.87	20,999	+0.12(+0.28%)
Mar 22, 2023	41.27	41.75	41.27	41.75	26,445	+0.43(+1.05%)
Mar 21, 2023	41.33	41.39	41.24	41.31	11,581	-0.10(-0.24%)
Mar 20, 2023	41.56	41.56	41.41	41.41	4,882	-0.24(-0.57%)
Mar 17, 2023	41.43	41.67	41.43	41.65	20,695	+0.35(+0.84%)
Mar 16, 2023	41.61	41.67	41.27	41.31	36,306	-0.15(-0.36%)
Mar 15, 2023	41.40	41.62	41.32	41.45	54,563	+0.37(+0.90%)
Mar 14, 2023	41.00	41.13	40.99	41.08	29,801	-0.19(-0.46%)
Mar 13, 2023	41.25	41.56	41.23	41.27	12,939	+0.32(+0.79%)
Mar 10, 2023	40.94	41.02	40.86	40.95	27,969	+0.44(+1.08%)
Mar 09, 2023	40.50	40.56	40.42	40.51	4,960	+0.17(+0.42%)
Mar 08, 2023	40.51	40.52	40.32	40.34	12,025	-0.09(-0.21%)
Mar 07, 2023	40.59	40.59	40.42	40.43	12,845	-0.12(-0.31%)
Mar 06, 2023	40.65	40.65	40.51	40.55	27,402	-0.06(-0.14%)
Mar 03, 2023	40.42	40.65	40.41	40.61	26,212	+0.40(+1.01%)
Mar 02, 2023	40.24	40.27	40.18	40.20	15,492	-0.20(-0.50%)