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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.00	43.29	43.00	43.08	39,704	+0.00(+0.00%)
Jun 27, 2019	43.06	43.23	43.02	43.08	7,792	+0.09(+0.22%)
Jun 26, 2019	43.36	43.36	42.99	42.99	24,022	-0.09(-0.20%)
Jun 25, 2019	43.39	43.39	43.04	43.07	15,058	+0.03(+0.06%)
Jun 24, 2019	43.05	43.08	43.03	43.05	8,791	+0.05(+0.12%)
Jun 21, 2019	43.33	43.33	42.93	43.00	14,130	-0.08(-0.18%)
Jun 20, 2019	43.31	43.31	43.07	43.07	9,179	+0.06(+0.15%)
Jun 19, 2019	42.76	43.02	42.76	43.01	10,170	+0.17(+0.40%)
Jun 18, 2019	42.68	42.85	42.68	42.84	8,539	+0.06(+0.13%)
Jun 17, 2019	43.08	43.08	42.70	42.78	10,091	-0.00(-0.01%)
Jun 14, 2019	42.81	42.86	42.78	42.79	6,305	-0.00(-0.00%)
Jun 13, 2019	42.81	42.94	42.75	42.79	8,997	+0.03(+0.08%)
Jun 12, 2019	42.71	42.77	42.70	42.75	5,267	+0.13(+0.29%)
Jun 11, 2019	42.95	42.95	42.60	42.63	63,710	-0.04(-0.10%)
Jun 10, 2019	42.59	42.75	42.59	42.67	14,174	-0.08(-0.19%)
Jun 07, 2019	42.78	42.95	42.66	42.75	17,516	+0.16(+0.38%)
Jun 06, 2019	42.89	42.92	42.59	42.59	163,800	-0.10(-0.22%)
Jun 05, 2019	42.83	42.83	42.62	42.69	12,363	+0.06(+0.15%)
Jun 04, 2019	42.88	42.88	42.59	42.62	15,032	-0.02(-0.04%)
Jun 03, 2019	42.73	42.73	42.58	42.64	35,272	+0.08(+0.18%)
May 31, 2019	42.49	42.62	42.49	42.56	17,094	+0.13(+0.30%)
May 30, 2019	42.39	42.45	42.38	42.44	14,665	+0.13(+0.30%)
May 29, 2019	42.43	42.47	42.31	42.31	10,380	-0.04(-0.10%)
May 28, 2019	42.38	42.45	42.31	42.35	10,043	+0.06(+0.14%)
May 24, 2019	42.28	42.42	42.28	42.29	8,547	+0.01(+0.02%)
May 23, 2019	42.28	42.33	42.22	42.28	19,615	+0.12(+0.27%)
May 22, 2019	42.40	42.43	42.14	42.17	11,686	+0.04(+0.09%)
May 21, 2019	42.35	42.35	42.06	42.13	5,336	-0.03(-0.06%)
May 20, 2019	42.23	42.23	42.16	42.16	7,157	+0.01(+0.02%)
May 17, 2019	42.15	42.22	42.15	42.15	7,961	-0.04(-0.09%)
May 16, 2019	42.42	42.42	42.16	42.19	17,342	-0.09(-0.20%)
May 15, 2019	42.05	42.32	42.05	42.27	17,653	+0.18(+0.42%)
May 14, 2019	42.04	42.23	42.04	42.10	20,096	-0.03(-0.06%)
May 13, 2019	41.98	42.26	41.98	42.12	8,489	+0.03(+0.07%)
May 10, 2019	42.21	42.21	42.05	42.09	3,746	+0.01(+0.02%)
May 09, 2019	42.49	42.49	42.03	42.08	5,428	+0.05(+0.11%)
May 08, 2019	41.99	42.19	41.99	42.04	20,014	-0.07(-0.17%)
May 07, 2019	42.14	42.16	42.05	42.11	3,951	+0.11(+0.26%)
May 06, 2019	41.87	42.22	41.87	42.00	4,019	+0.04(+0.09%)
May 03, 2019	42.05	42.08	41.96	41.96	7,142	+0.00(+0.01%)
May 02, 2019	41.98	42.06	41.93	41.96	6,802	-0.06(-0.15%)
May 01, 2019	42.08	42.10	42.02	42.02	7,285	+0.04(+0.10%)
Apr 30, 2019	42.04	42.08	41.90	41.98	18,642	-0.01(-0.01%)
Apr 29, 2019	42.32	42.32	41.92	41.98	5,230	-0.02(-0.06%)
Apr 26, 2019	41.99	42.03	41.93	42.01	3,873	+0.12(+0.29%)
Apr 25, 2019	41.75	42.03	41.75	41.89	7,869	-0.03(-0.07%)
Apr 24, 2019	41.91	41.99	41.88	41.92	6,594	+0.08(+0.20%)
Apr 23, 2019	42.01	42.01	41.79	41.84	6,763	+0.03(+0.08%)
Apr 22, 2019	41.69	41.93	41.69	41.80	7,679	-0.05(-0.11%)
Apr 18, 2019	41.85	41.90	41.79	41.85	7,630	+0.06(+0.15%)
Apr 17, 2019	42.07	42.07	41.77	41.79	7,475	-0.01(-0.02%)
Apr 16, 2019	42.21	42.21	41.79	41.79	17,348	-0.06(-0.15%)
Apr 15, 2019	41.90	41.92	41.82	41.86	4,826	-0.02(-0.04%)
Apr 12, 2019	41.87	41.94	41.85	41.87	3,873	-0.06(-0.14%)
Apr 11, 2019	42.06	42.06	41.87	41.93	13,892	+0.00(+0.00%)
Apr 10, 2019	41.99	42.00	41.92	41.93	5,983	+0.06(+0.15%)
Apr 09, 2019	41.88	42.00	41.87	41.87	7,059	-0.02(-0.05%)
Apr 08, 2019	42.01	42.01	41.83	41.89	15,584	-0.00(-0.01%)
Apr 05, 2019	41.83	41.90	41.79	41.90	4,812	+0.04(+0.10%)
Apr 04, 2019	41.83	41.89	41.83	41.85	8,555	+0.00(+0.01%)
Apr 03, 2019	41.88	41.89	41.79	41.85	5,763	-0.03(-0.06%)
Apr 02, 2019	42.19	42.19	41.84	41.87	7,458	+0.06(+0.13%)