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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.31	40.35	40.08	40.32	11,020	+0.02(+0.04%)
Jul 28, 2017	40.12	40.30	40.12	40.30	1,266	+0.00(+0.00%)
Jul 27, 2017	40.29	40.32	40.23	40.30	4,715	+0.13(+0.33%)
Jul 26, 2017	40.08	40.19	40.07	40.17	4,130	+0.02(+0.05%)
Jul 25, 2017	40.29	40.29	40.15	40.15	15,049	-0.15(-0.36%)
Jul 24, 2017	40.24	40.36	40.24	40.29	36,110	+0.05(+0.12%)
Jul 21, 2017	40.18	40.26	40.11	40.24	3,466	+0.01(+0.02%)
Jul 20, 2017	40.25	40.27	40.13	40.24	3,088	-0.04(-0.10%)
Jul 19, 2017	40.27	40.28	40.17	40.28	7,923	+0.02(+0.06%)
Jul 18, 2017	40.24	40.25	40.18	40.25	79,757	+0.07(+0.18%)
Jul 17, 2017	40.16	40.19	40.05	40.18	6,830	+0.07(+0.18%)
Jul 14, 2017	40.22	40.22	40.03	40.11	8,494	-0.02(-0.04%)
Jul 13, 2017	41.02	41.02	40.04	40.12	19,186	+0.00(+0.00%)
Jul 12, 2017	40.03	40.20	39.99	40.12	45,209	+0.15(+0.38%)
Jul 11, 2017	39.93	40.03	39.83	39.97	14,775	-0.01(-0.02%)
Jul 10, 2017	39.88	39.98	39.74	39.98	14,003	+0.14(+0.36%)
Jul 07, 2017	39.86	39.88	39.80	39.83	1,792	-0.07(-0.18%)
Jul 06, 2017	39.91	39.91	39.75	39.91	16,115	-0.06(-0.16%)
Jul 05, 2017	39.97	40.01	39.91	39.97	22,252	-0.02(-0.06%)
Jul 03, 2017	40.03	40.03	39.96	39.99	3,933	+0.02(+0.06%)
Jun 30, 2017	40.01	40.02	39.97	39.97	4,210	-0.05(-0.13%)
Jun 29, 2017	40.05	40.05	40.02	40.02	1,924	-0.09(-0.24%)
Jun 28, 2017	40.11	40.12	40.06	40.12	16,608	-0.02(-0.04%)
Jun 27, 2017	40.15	40.15	40.03	40.13	7,089	-0.07(-0.17%)
Jun 26, 2017	40.20	40.21	40.07	40.20	11,649	+0.07(+0.16%)
Jun 23, 2017	40.13	40.13	40.12	40.13	1,531	-0.03(-0.06%)
Jun 22, 2017	40.22	40.22	40.04	40.16	472,631	-0.05(-0.12%)
Jun 21, 2017	40.20	40.21	40.19	40.21	2,743	+0.05(+0.11%)
Jun 20, 2017	40.18	40.18	40.16	40.16	592	+0.14(+0.34%)
Jun 19, 2017	40.13	40.16	40.01	40.03	3,184	-0.23(-0.56%)
Jun 16, 2017	40.25	40.25	40.03	40.25	3,058	+0.06(+0.15%)
Jun 15, 2017	40.26	40.26	40.19	40.19	635	-0.06(-0.15%)
Jun 14, 2017	40.25	40.33	40.15	40.25	3,732	+0.10(+0.26%)
Jun 13, 2017	40.13	40.16	40.10	40.15	4,162	-0.03(-0.08%)
Jun 12, 2017	40.16	40.18	40.16	40.18	622	+0.00(+0.00%)
Jun 09, 2017	40.12	40.18	40.12	40.18	7,692	-0.02(-0.04%)
Jun 08, 2017	40.09	40.20	40.09	40.20	5,530	+0.06(+0.14%)
Jun 07, 2017	40.14	40.14	40.14	40.14	573	-0.11(-0.27%)
Jun 06, 2017	40.28	40.28	40.17	40.25	4,147	+0.04(+0.10%)
Jun 05, 2017	40.17	40.20	40.05	40.20	3,215	+0.02(+0.04%)
Jun 02, 2017	40.15	40.22	40.15	40.19	9,083	+0.10(+0.24%)
Jun 01, 2017	40.09	40.12	40.09	40.09	527	-0.02(-0.05%)
May 31, 2017	40.17	40.18	40.11	40.11	1,626	+0.00(+0.00%)
May 30, 2017	40.02	40.11	40.02	40.11	4,715	+0.05(+0.12%)
May 26, 2017	40.07	40.07	40.01	40.06	4,161	+0.10(+0.26%)
May 25, 2017	40.04	40.04	39.93	39.96	1,401	+0.02(+0.06%)
May 24, 2017	39.96	39.97	39.94	39.94	1,807	-0.05(-0.13%)
May 23, 2017	40.03	40.03	39.99	39.99	13,013	-0.09(-0.23%)
May 22, 2017	40.00	40.08	39.97	40.08	10,886	+0.07(+0.18%)
May 19, 2017	39.98	40.01	39.95	40.01	6,916	+0.02(+0.06%)
May 18, 2017	40.06	40.07	39.94	39.99	3,833	+0.04(+0.09%)
May 17, 2017	40.06	40.06	39.95	39.95	1,628	+0.08(+0.19%)
May 16, 2017	39.86	39.88	39.78	39.87	15,154	+0.05(+0.12%)
May 15, 2017	40.12	40.12	39.76	39.83	2,240	+0.08(+0.21%)
May 12, 2017	39.65	39.79	39.65	39.74	4,410	+0.09(+0.22%)
May 11, 2017	39.65	39.65	39.65	39.65	391	+0.00(+0.00%)
May 10, 2017	39.73	39.73	39.65	39.65	3,951	-0.02(-0.04%)
May 09, 2017	39.67	39.67	39.61	39.67	4,331	+0.00(+0.01%)
May 08, 2017	39.75	39.75	39.67	39.67	2,836	-0.08(-0.20%)
May 05, 2017	39.75	39.76	39.72	39.74	2,630	-0.02(-0.06%)
May 04, 2017	39.76	39.78	39.72	39.77	3,141	-0.01(-0.02%)
May 03, 2017	39.83	39.83	39.77	39.77	3,912	-0.06(-0.14%)
May 02, 2017	39.76	39.83	39.76	39.83	12,747	+0.05(+0.12%)
May 01, 2017	41.81	41.81	39.78	39.78	5,977	-0.05(-0.12%)
Apr 28, 2017	39.66	39.85	39.66	39.83	16,817	+0.08(+0.20%)
Apr 27, 2017	39.73	39.75	39.72	39.75	4,960	+0.08(+0.20%)
Apr 26, 2017	39.67	39.67	39.67	39.67	703	-0.02(-0.06%)
Apr 24, 2017				39.70	353	-0.12(-0.30%)
Apr 21, 2017	39.82	39.82	39.80	39.82	4,107	+0.12(+0.30%)
Apr 20, 2017	39.70	39.70	39.70	39.70	865	-0.05(-0.12%)
Apr 19, 2017	39.74	39.74	39.74	39.74	161	-0.09(-0.22%)
Apr 18, 2017	39.81	39.83	39.81	39.83	599	+0.02(+0.06%)
Apr 17, 2017	39.81	39.84	39.80	39.81	41,260	+0.07(+0.18%)
Apr 13, 2017	39.66	39.74	39.66	39.74	1,068	+0.24(+0.61%)
Apr 10, 2017				39.49	2	-0.01(-0.02%)
Apr 07, 2017	39.55	39.55	39.50	39.50	2,322	-0.06(-0.14%)
Apr 06, 2017	39.57	39.57	39.51	39.56	2,239	-0.02(-0.06%)
Apr 05, 2017	39.53	39.58	39.48	39.58	9,438	+0.06(+0.14%)
Apr 04, 2017	39.54	39.55	39.51	39.53	9,355	-0.14(-0.36%)
Apr 03, 2017	39.56	39.67	39.55	39.67	4,396	+0.24(+0.60%)
Mar 31, 2017	39.44	39.44	39.43	39.43	264	+0.07(+0.17%)
Mar 30, 2017	39.40	39.41	39.37	39.37	3,270	+0.02(+0.06%)
Mar 28, 2017				39.34	31	-0.04(-0.10%)
Mar 27, 2017	39.30	39.46	39.30	39.38	1,994	+0.03(+0.09%)
Mar 24, 2017	39.35	39.35	39.28	39.35	1,941	-0.03(-0.07%)
Mar 23, 2017	39.42	39.42	39.22	39.37	1,323	+0.11(+0.28%)
Mar 22, 2017	39.26	39.26	39.26	39.26	1,331	-0.06(-0.16%)
Mar 21, 2017	39.30	39.33	39.30	39.33	18,689	+0.02(+0.04%)
Mar 20, 2017	39.80	39.80	39.24	39.31	21,703	+0.17(+0.43%)
Mar 17, 2017	39.81	39.81	39.11	39.14	5,461	+0.13(+0.33%)
Mar 16, 2017	39.00	39.03	38.98	39.02	13,420	+0.20(+0.52%)
Mar 15, 2017	38.78	38.82	38.78	38.82	479	+0.03(+0.08%)
Mar 14, 2017	38.82	38.82	38.78	38.78	2,462	-0.02(-0.06%)
Mar 13, 2017	38.84	38.84	38.81	38.81	2,699	-0.09(-0.23%)
Mar 10, 2017	38.84	38.90	38.84	38.90	1,964	-0.01(-0.02%)
Mar 09, 2017	38.95	38.95	38.89	38.90	4,301	-0.10(-0.25%)
Mar 08, 2017	38.97	39.00	38.96	39.00	8,043	-0.07(-0.18%)
Mar 07, 2017	39.10	39.10	39.07	39.07	2,152	-0.04(-0.10%)
Mar 06, 2017	39.11	39.11	39.10	39.11	3,651	-0.02(-0.06%)
Mar 03, 2017	39.10	39.14	39.07	39.14	5,511	+0.03(+0.08%)
Mar 02, 2017	39.08	39.10	39.08	39.10	2,055	-0.14(-0.35%)
Mar 01, 2017	39.22	39.24	39.22	39.24	2,561	-0.05(-0.12%)
Feb 28, 2017	39.34	39.34	39.29	39.29	2,754	-0.03(-0.07%)
Feb 27, 2017	39.37	39.37	39.31	39.31	6,870	-0.05(-0.14%)
Feb 24, 2017	39.36	39.40	39.36	39.37	1,667	+0.11(+0.29%)
Feb 23, 2017	39.27	39.27	39.24	39.25	1,946	+0.07(+0.17%)
Feb 22, 2017	39.22	39.22	39.14	39.19	4,445	+0.03(+0.07%)
Feb 21, 2017	39.12	39.16	39.12	39.16	1,794	-0.02(-0.06%)
Feb 17, 2017		39.18	39.18	39.18	0	+0.13(+0.33%)
Feb 16, 2017	39.31	39.31	38.97	39.06	44,497	+0.02(+0.04%)
Feb 15, 2017	39.02	39.06	39.02	39.04	2,498	-0.02(-0.06%)
Feb 14, 2017	39.05	39.06	39.05	39.06	3,785	-0.07(-0.18%)
Feb 13, 2017	39.09	39.14	39.09	39.14	1,644	+0.02(+0.06%)
Feb 10, 2017	39.14	39.15	39.11	39.11	6,169	-0.06(-0.16%)
Feb 09, 2017	39.15	39.21	39.15	39.18	1,904	-0.06(-0.16%)
Feb 08, 2017	39.26	39.26	39.21	39.24	2,515	+0.06(+0.16%)
Feb 07, 2017	39.18	39.18	39.18	39.18	351	+0.03(+0.09%)
Feb 06, 2017	39.15	39.15	39.15	39.15	256	+0.06(+0.14%)
Feb 03, 2017	39.11	39.11	39.09	39.09	1,345	+0.10(+0.27%)
Feb 02, 2017	38.98	39.05	38.94	38.98	9,353	-0.06(-0.17%)
Feb 01, 2017	39.00	39.06	39.00	39.05	1,798	+0.03(+0.08%)
Jan 31, 2017	38.98	39.02	38.98	39.02	6,936	+0.10(+0.24%)
Jan 30, 2017	38.95	38.95	38.90	38.92	1,845	+0.06(+0.16%)
Jan 26, 2017				38.86	84	-0.06(-0.16%)
Jan 25, 2017	38.95	38.95	38.92	38.92	2,202	-0.06(-0.16%)
Jan 24, 2017	39.05	39.05	38.99	38.99	2,225	-0.10(-0.24%)
Jan 23, 2017	39.06	39.08	39.04	39.08	1,328	+0.14(+0.37%)
Jan 20, 2017	38.98	38.98	38.94	38.94	489	-0.03(-0.08%)
Jan 19, 2017	38.93	38.97	38.93	38.97	764	-0.10(-0.25%)
Jan 18, 2017	39.15	39.15	39.07	39.07	2,826	-0.11(-0.27%)
Jan 17, 2017	39.23	39.23	39.12	39.18	5,768	+0.02(+0.06%)
Jan 13, 2017		39.15	39.15	39.15	0	+0.02(+0.06%)
Jan 12, 2017	39.18	39.18	39.13	39.13	351	-0.01(-0.02%)
Jan 11, 2017	39.10	39.14	39.10	39.14	698	+0.09(+0.22%)
Jan 10, 2017	39.08	39.08	39.05	39.05	10,530	-0.03(-0.08%)
Jan 09, 2017	39.10	39.10	39.06	39.08	2,363	+0.07(+0.19%)
Jan 06, 2017	39.01	39.01	39.01	39.01	970	-0.09(-0.23%)
Jan 05, 2017	38.96	39.12	38.93	39.10	3,333	+0.18(+0.47%)
Jan 04, 2017	38.95	38.95	38.91	38.91	647	+0.06(+0.15%)
Jan 03, 2017	38.83	38.93	38.83	38.86	949	+0.00(+0.01%)
Dec 30, 2016		38.85	38.85	38.85	0	+0.19(+0.50%)
Dec 28, 2016		38.66	38.66	38.66	0	+0.04(+0.09%)
Dec 27, 2016	38.60	38.62	38.60	38.62	465	-0.00(-0.01%)
Dec 23, 2016		38.63	38.63	38.63	0	-0.09(-0.23%)
Dec 22, 2016	38.68	38.71	38.68	38.71	1,233	+0.11(+0.30%)
Dec 21, 2016	38.60	38.64	38.53	38.60	13,466	+0.04(+0.10%)
Dec 20, 2016	38.56	38.56	38.55	38.56	3,335	-0.02(-0.04%)
Dec 19, 2016	38.53	38.61	38.53	38.58	11,003	+0.03(+0.08%)
Dec 16, 2016	38.51	38.55	38.48	38.55	1,017	+0.03(+0.09%)
Dec 15, 2016	38.58	38.67	38.51	38.51	10,563	-0.36(-0.92%)
Dec 14, 2016	38.87	38.87	38.87	38.87	1,609	+0.07(+0.18%)
Dec 13, 2016	38.81	38.81	38.77	38.80	1,025	-0.12(-0.31%)
Dec 09, 2016				38.92	224	+0.02(+0.05%)
Dec 08, 2016	38.90	38.90	38.90	38.90	415	-0.01(-0.02%)
Dec 07, 2016	38.95	38.95	38.91	38.91	2,284	+0.07(+0.17%)
Dec 06, 2016	38.86	38.88	38.84	38.84	3,707	+0.12(+0.30%)
Dec 05, 2016	38.78	38.78	38.71	38.73	1,436	-0.07(-0.18%)
Dec 02, 2016	38.79	38.80	38.79	38.80	2,982	+0.05(+0.13%)
Dec 01, 2016	38.77	38.78	38.75	38.75	2,610	-0.11(-0.27%)
Nov 30, 2016	38.87	38.87	38.85	38.85	662	+0.02(+0.05%)
Nov 28, 2016				38.83	10,193	-0.09(-0.22%)
Nov 22, 2016		38.92	38.92	38.92	0	+0.04(+0.10%)
Nov 21, 2016	38.90	38.92	38.88	38.88	2,178	-0.03(-0.07%)
Nov 18, 2016	39.03	39.03	38.89	38.91	946	-0.16(-0.42%)
Nov 16, 2016				39.07	60	+0.02(+0.06%)
Nov 15, 2016	38.98	39.05	38.98	39.05	7,555	-0.13(-0.32%)
Nov 14, 2016	39.13	39.17	39.09	39.17	8,105	-0.02(-0.04%)
Nov 11, 2016	39.19	39.19	39.19	39.19	147	-0.33(-0.82%)
Nov 09, 2016				39.51	125	-0.23(-0.58%)
Nov 08, 2016	39.76	39.76	39.74	39.74	1,677	+0.02(+0.06%)