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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	40.96	41.03	40.96	41.02	11,218	+0.03(+0.08%)
Aug 30, 2023	41.02	41.06	40.92	40.99	21,560	+0.05(+0.12%)
Aug 29, 2023	40.59	40.94	40.58	40.94	25,384	+0.31(+0.77%)
Aug 28, 2023	40.64	40.65	40.58	40.63	37,863	+0.08(+0.19%)
Aug 25, 2023	40.56	40.57	40.45	40.55	27,332	-0.01(-0.02%)
Aug 24, 2023	40.54	40.63	40.49	40.56	5,244	-0.07(-0.18%)
Aug 23, 2023	40.43	40.63	40.43	40.63	21,206	+0.37(+0.91%)
Aug 22, 2023	40.22	40.33	40.21	40.27	18,039	+0.04(+0.11%)
Aug 21, 2023	40.33	40.35	40.20	40.22	12,414	-0.22(-0.54%)
Aug 18, 2023	40.37	40.49	40.37	40.44	12,011	+0.10(+0.25%)
Aug 17, 2023	40.34	40.44	40.26	40.34	9,615	-0.10(-0.24%)
Aug 16, 2023	40.55	40.56	40.43	40.44	5,173	-0.11(-0.27%)
Aug 15, 2023	40.61	40.66	40.49	40.55	12,784	-0.11(-0.27%)
Aug 14, 2023	40.67	40.69	40.60	40.66	9,786	-0.07(-0.18%)
Aug 11, 2023	40.91	40.91	40.68	40.73	53,744	-0.19(-0.47%)
Aug 10, 2023	41.12	41.21	40.92	40.92	20,668	-0.24(-0.59%)
Aug 09, 2023	41.10	41.20	41.07	41.17	50,107	+0.06(+0.15%)
Aug 08, 2023	41.09	41.16	41.09	41.11	9,642	+0.12(+0.28%)
Aug 07, 2023	40.92	40.99	40.87	40.99	11,190	+0.02(+0.05%)
Aug 04, 2023	40.69	40.98	40.69	40.97	11,158	+0.40(+0.99%)
Aug 03, 2023	40.60	40.72	40.55	40.57	20,330	-0.25(-0.61%)
Aug 02, 2023	41.04	41.04	40.75	40.82	20,308	-0.22(-0.54%)
Aug 01, 2023	41.07	41.07	40.92	41.04	5,242	-0.20(-0.49%)
Jul 31, 2023	41.20	41.31	41.20	41.24	20,910	+0.04(+0.10%)
Jul 28, 2023	41.09	41.20	41.07	41.20	27,641	+0.11(+0.27%)
Jul 27, 2023	41.35	41.35	40.96	41.08	9,913	-0.25(-0.61%)
Jul 26, 2023	41.31	41.37	41.28	41.34	40,621	+0.14(+0.35%)
Jul 25, 2023	41.19	41.23	41.17	41.19	37,742	-0.08(-0.18%)
Jul 24, 2023	41.45	41.50	41.26	41.27	42,044	-0.12(-0.28%)
Jul 21, 2023	41.41	41.41	41.38	41.38	18,775	+0.07(+0.17%)
Jul 20, 2023	41.44	41.44	41.26	41.31	34,990	-0.28(-0.67%)
Jul 19, 2023	41.65	42.02	41.47	41.59	227,656	+0.11(+0.27%)
Jul 18, 2023	41.55	41.59	41.45	41.48	19,983	+0.05(+0.13%)
Jul 17, 2023	41.41	41.43	41.35	41.43	8,114	+0.02(+0.05%)
Jul 14, 2023	41.48	41.54	41.41	41.41	11,882	-0.19(-0.45%)
Jul 13, 2023	41.45	41.61	41.45	41.59	14,062	+0.29(+0.70%)
Jul 12, 2023	41.12	41.31	41.12	41.31	14,135	+0.40(+0.97%)
Jul 11, 2023	40.78	40.92	40.78	40.91	5,229	+0.08(+0.19%)
Jul 10, 2023	40.65	40.84	40.65	40.83	19,632	+0.19(+0.47%)
Jul 07, 2023	40.64	40.73	40.64	40.64	20,104	+0.02(+0.06%)
Jul 06, 2023	40.65	40.68	40.56	40.61	9,324	-0.34(-0.82%)
Jul 05, 2023	41.07	41.11	40.95	40.95	15,978	-0.24(-0.57%)
Jul 03, 2023	41.23	41.32	41.19	41.19	24,091	-0.05(-0.12%)
Jun 30, 2023	41.17	41.25	41.15	41.24	17,104	+0.13(+0.31%)
Jun 29, 2023	41.24	41.26	41.11	41.11	21,430	-0.39(-0.93%)
Jun 28, 2023	41.36	41.50	41.34	41.49	31,308	+0.16(+0.38%)
Jun 27, 2023	41.41	41.46	41.31	41.34	9,759	-0.10(-0.24%)
Jun 26, 2023	41.36	41.45	41.34	41.44	14,330	+0.12(+0.30%)
Jun 23, 2023	41.41	41.41	41.27	41.31	15,269	+0.05(+0.12%)
Jun 22, 2023	41.32	41.35	41.22	41.26	32,768	-0.21(-0.51%)
Jun 21, 2023	41.43	41.48	41.22	41.47	23,881	+0.07(+0.16%)
Jun 20, 2023	41.31	41.46	41.31	41.41	19,259	+0.13(+0.31%)
Jun 16, 2023	41.36	41.36	41.22	41.28	9,674	-0.18(-0.43%)
Jun 15, 2023	41.36	41.46	41.31	41.46	16,271	-0.16(-0.40%)
May 08, 2023	41.77	41.77	41.62	41.62	11,283	-0.17(-0.41%)
May 05, 2023	41.77	41.79	41.74	41.79	10,879	-0.14(-0.33%)
May 04, 2023	41.88	42.07	41.88	41.93	5,622	-0.04(-0.09%)
May 03, 2023	41.84	41.98	41.80	41.97	34,637	+0.20(+0.47%)
May 02, 2023	41.41	41.79	41.41	41.77	17,243	+0.37(+0.88%)
May 01, 2023	41.65	41.65	41.41	41.41	10,724	-0.34(-0.81%)
Apr 28, 2023	41.69	41.76	41.67	41.74	12,258	+0.20(+0.49%)
Apr 27, 2023	41.62	41.62	41.53	41.54	7,569	-0.16(-0.38%)
Apr 26, 2023	41.80	41.80	41.68	41.69	17,128	-0.16(-0.37%)
Apr 25, 2023	41.74	41.87	41.70	41.85	23,156	+0.27(+0.65%)
Apr 24, 2023	41.51	41.61	41.50	41.58	8,616	+0.12(+0.28%)
Apr 21, 2023	41.55	41.55	41.43	41.47	17,400	-0.03(-0.07%)
Apr 20, 2023	41.46	41.50	41.37	41.49	23,565	+0.19(+0.45%)
Apr 19, 2023	41.31	41.31	41.27	41.31	4,810	-0.08(-0.18%)
Apr 18, 2023	41.36	41.59	41.31	41.38	31,592	+0.02(+0.06%)
Apr 17, 2023	41.47	41.47	41.36	41.36	8,402	-0.17(-0.40%)
Apr 14, 2023	41.65	41.65	41.50	41.53	9,541	-0.23(-0.55%)
Apr 13, 2023	41.86	41.86	41.72	41.76	48,911	+0.04(+0.10%)
Apr 12, 2023	41.85	41.85	41.69	41.71	11,157	+0.04(+0.10%)
Apr 11, 2023	41.69	41.69	41.61	41.67	4,575	+0.04(+0.10%)
Apr 10, 2023	41.70	41.70	41.60	41.63	23,982	-0.35(-0.84%)
Apr 06, 2023	42.03	42.06	41.98	41.98	9,004	-0.05(-0.12%)
Apr 05, 2023	42.01	42.10	41.94	42.03	13,581	+0.10(+0.25%)
Apr 04, 2023	41.63	41.97	41.62	41.93	44,954	+0.26(+0.63%)
Apr 03, 2023	41.39	41.72	41.38	41.67	66,398	+0.16(+0.38%)
Mar 31, 2023	41.37	41.51	41.37	41.51	18,786	+0.19(+0.46%)
Mar 30, 2023	41.26	41.32	41.26	41.32	7,111	+0.05(+0.12%)
Mar 29, 2023	41.05	41.30	41.05	41.27	8,200	+0.08(+0.18%)
Mar 28, 2023	41.24	41.26	41.18	41.20	8,438	-0.15(-0.36%)
Mar 27, 2023	41.41	41.41	41.32	41.34	9,704	-0.40(-0.96%)
Mar 24, 2023	41.94	41.94	41.70	41.75	10,908	+0.02(+0.06%)
Mar 23, 2023	41.60	41.74	41.57	41.72	21,072	+0.12(+0.28%)
Mar 22, 2023	41.13	41.60	41.13	41.60	26,536	+0.43(+1.05%)
Mar 21, 2023	41.19	41.24	41.10	41.17	11,621	-0.10(-0.24%)
Mar 20, 2023	41.41	41.41	41.27	41.27	4,899	-0.24(-0.57%)
Mar 17, 2023	41.28	41.53	41.28	41.51	20,767	+0.35(+0.84%)
Mar 16, 2023	41.46	41.53	41.13	41.16	36,432	-0.15(-0.36%)
Mar 15, 2023	41.25	41.48	41.18	41.31	54,752	+0.37(+0.90%)
Mar 14, 2023	40.86	40.99	40.85	40.94	29,904	-0.19(-0.46%)
Mar 13, 2023	41.11	41.41	41.08	41.13	12,984	+0.32(+0.79%)
Mar 10, 2023	40.80	40.87	40.72	40.81	28,065	+0.44(+1.08%)
Mar 09, 2023	40.36	40.42	40.28	40.37	4,977	+0.17(+0.42%)
Mar 08, 2023	40.37	40.38	40.18	40.20	12,067	-0.09(-0.21%)
Mar 07, 2023	40.45	40.45	40.28	40.29	12,890	-0.12(-0.30%)
Mar 06, 2023	40.51	40.51	40.37	40.41	27,497	-0.06(-0.14%)
Mar 03, 2023	40.28	40.51	40.27	40.47	26,303	+0.40(+1.01%)
Mar 02, 2023	40.11	40.14	40.04	40.06	15,546	-0.20(-0.50%)
Mar 01, 2023	40.38	40.38	40.24	40.26	9,231	-0.25(-0.62%)
Feb 28, 2023	40.38	40.53	40.38	40.52	25,715	+0.04(+0.09%)
Feb 27, 2023	40.57	40.57	40.48	40.48	14,183	+0.08(+0.21%)
Feb 24, 2023	40.48	40.48	40.36	40.39	10,987	-0.23(-0.56%)
Feb 23, 2023	40.53	40.62	40.51	40.62	9,906	+0.10(+0.26%)
Feb 22, 2023	40.53	40.61	40.47	40.52	19,131	+0.11(+0.28%)
Feb 21, 2023	40.74	40.74	40.38	40.40	27,232	-0.37(-0.90%)
Feb 17, 2023	40.71	40.81	40.64	40.77	17,146	+0.06(+0.14%)
Feb 16, 2023	40.81	40.81	40.69	40.71	48,053	-0.13(-0.32%)
Feb 15, 2023	40.90	40.90	40.84	40.85	14,945	-0.10(-0.25%)
Feb 14, 2023	41.09	41.09	40.88	40.95	31,460	-0.12(-0.30%)
Feb 13, 2023	41.06	41.14	41.05	41.07	12,219	+0.01(+0.02%)
Feb 10, 2023	41.25	41.26	41.05	41.06	13,380	-0.15(-0.37%)
Feb 09, 2023	41.47	41.47	41.22	41.22	21,783	-0.13(-0.31%)
Feb 08, 2023	41.38	41.38	41.28	41.34	21,380	+0.06(+0.15%)
Feb 07, 2023	41.33	41.47	41.28	41.28	10,644	-0.05(-0.11%)
Feb 06, 2023	41.38	41.42	41.33	41.33	31,605	-0.33(-0.79%)
Feb 03, 2023	41.74	41.75	41.61	41.66	12,746	-0.42(-0.99%)
Feb 02, 2023	42.12	42.18	42.08	42.08	12,882	+0.11(+0.26%)
Feb 01, 2023	41.73	41.99	41.66	41.97	21,149	+0.34(+0.82%)
Jan 31, 2023	41.62	41.62	41.53	41.62	22,203	+0.14(+0.34%)
Jan 30, 2023	41.57	41.58	41.48	41.48	94,867	-0.16(-0.39%)
Jan 27, 2023	41.65	41.67	41.62	41.64	41,562	-0.04(-0.09%)
Jan 26, 2023	41.76	41.76	41.67	41.68	75,006	-0.06(-0.14%)
Jan 25, 2023	41.74	41.78	41.70	41.74	54,020	+0.02(+0.05%)
Jan 24, 2023	41.53	41.76	41.53	41.72	93,597	+0.20(+0.48%)
Jan 23, 2023	41.53	41.58	41.52	41.52	42,759	-0.06(-0.14%)
Jan 20, 2023	41.62	41.67	41.55	41.58	24,898	-0.19(-0.45%)
Jan 19, 2023	41.76	41.83	41.74	41.76	12,861	-0.10(-0.25%)
Jan 18, 2023	41.90	41.95	41.81	41.87	8,223	+0.42(+1.02%)
Jan 17, 2023	41.43	41.51	41.43	41.44	7,482	-0.08(-0.20%)
Jan 13, 2023	41.55	41.62	41.53	41.53	5,085	-0.11(-0.27%)
Jan 12, 2023	41.51	41.70	41.45	41.64	6,451	+0.32(+0.77%)
Jan 11, 2023	41.21	41.32	41.21	41.32	10,038	+0.22(+0.53%)
Jan 10, 2023	41.18	41.18	41.06	41.11	15,088	-0.15(-0.37%)
Jan 09, 2023	41.15	41.33	41.15	41.26	6,030	+0.12(+0.30%)
Jan 06, 2023	40.73	41.23	40.73	41.13	35,286	+0.53(+1.30%)
Jan 05, 2023	40.54	40.68	40.52	40.61	7,675	-0.08(-0.19%)
Jan 04, 2023	40.66	40.73	40.63	40.68	12,248	+0.24(+0.58%)
Jan 03, 2023	40.59	40.59	40.40	40.45	8,172	+0.18(+0.44%)
Dec 30, 2022	40.26	40.35	40.26	40.27	34,445	-0.13(-0.33%)
Dec 29, 2022	40.27	40.40	40.27	40.40	13,020	+0.10(+0.25%)
Dec 28, 2022	40.39	40.44	40.30	40.30	18,275	-0.02(-0.06%)
Dec 27, 2022	40.44	40.44	40.31	40.32	28,978	-0.26(-0.65%)
Dec 23, 2022	40.41	40.63	40.41	40.59	45,807	-0.12(-0.30%)
Dec 22, 2022	40.76	40.78	40.68	40.71	20,483	-0.06(-0.14%)
Dec 21, 2022	40.87	40.87	40.74	40.77	10,259	+0.09(+0.23%)
Dec 20, 2022	40.73	40.73	40.62	40.67	37,377	-0.28(-0.69%)
Dec 19, 2022	41.01	41.01	40.92	40.95	11,288	-0.22(-0.53%)
Dec 16, 2022	41.06	41.20	41.03	41.17	14,823	-0.08(-0.18%)
Dec 15, 2022	41.28	41.29	41.20	41.25	22,374	+0.02(+0.04%)
Dec 14, 2022	41.17	41.23	40.99	41.23	12,493	+0.08(+0.18%)
Dec 13, 2022	41.35	41.41	41.13	41.15	40,593	+0.40(+0.99%)
Dec 12, 2022	40.88	40.93	40.70	40.75	130,674	-0.03(-0.07%)
Dec 09, 2022	40.89	40.90	40.78	40.78	17,503	-0.24(-0.60%)
Dec 08, 2022	40.99	41.09	40.98	41.02	23,479	-0.15(-0.37%)
Dec 07, 2022	40.93	41.20	40.93	41.17	34,592	+0.36(+0.87%)
Dec 06, 2022	40.74	40.84	40.70	40.82	103,273	+0.07(+0.16%)
Dec 05, 2022	40.85	40.89	40.59	40.75	81,894	-0.27(-0.66%)
Dec 02, 2022	40.71	41.08	40.70	41.02	26,535	+0.06(+0.14%)
Dec 01, 2022	40.83	41.18	40.66	40.97	63,451	+0.40(+0.98%)
Nov 30, 2022	40.31	40.76	40.18	40.57	144,852	+0.25(+0.63%)
Nov 29, 2022	40.32	40.36	40.23	40.32	76,558	-0.11(-0.28%)
Nov 28, 2022	40.48	40.50	40.41	40.43	70,498	-0.07(-0.18%)
Nov 25, 2022	40.32	40.51	40.32	40.51	25,457	+0.05(+0.12%)
Nov 23, 2022	40.29	40.46	40.27	40.46	172,616	+0.30(+0.75%)
Nov 22, 2022	40.13	40.19	40.08	40.16	34,863	+0.19(+0.47%)
Nov 21, 2022	40.17	40.17	39.97	39.97	56,270	-0.07(-0.16%)
Nov 18, 2022	40.13	40.13	39.99	40.04	13,944	-0.04(-0.09%)
Nov 17, 2022	40.05	40.08	40.02	40.07	23,643	-0.22(-0.56%)
Nov 16, 2022	40.18	40.31	40.16	40.30	80,263	+0.21(+0.51%)
Nov 15, 2022	40.01	40.11	39.96	40.09	26,496	+0.30(+0.75%)
Nov 14, 2022	39.83	39.84	39.79	39.79	18,869	-0.15(-0.38%)
Nov 11, 2022	39.90	40.04	39.82	39.94	17,483	+0.01(+0.02%)
Nov 10, 2022	39.57	39.98	39.57	39.93	51,058	+0.94(+2.40%)
Nov 09, 2022	38.83	39.08	38.83	39.00	99,259	+0.04(+0.10%)
Nov 08, 2022	38.82	39.10	38.82	38.96	106,571	+0.14(+0.35%)
Nov 07, 2022	38.91	38.95	38.79	38.82	56,795	-0.04(-0.11%)
Nov 04, 2022	38.84	38.93	38.82	38.87	8,860	+0.07(+0.17%)
Nov 03, 2022	38.68	38.90	38.64	38.80	737,181	-0.18(-0.47%)
Nov 02, 2022	39.09	39.31	38.96	38.98	77,190	-0.02(-0.05%)
Nov 01, 2022	39.23	39.23	38.97	39.00	16,719	+0.05(+0.14%)
Oct 31, 2022	39.08	39.08	38.91	38.95	27,248	-0.26(-0.66%)
Oct 28, 2022	39.12	39.28	39.12	39.21	38,989	-0.04(-0.10%)
Oct 27, 2022	39.05	39.36	39.05	39.24	36,633	+0.25(+0.64%)
Oct 26, 2022	38.89	39.08	38.89	38.99	25,421	+0.15(+0.38%)
Oct 25, 2022	38.70	38.92	38.70	38.85	29,733	+0.39(+1.01%)
Oct 24, 2022	38.44	38.55	38.40	38.46	8,366	+0.03(+0.07%)
Oct 21, 2022	38.17	38.43	38.17	38.43	16,151	+0.11(+0.29%)
Oct 20, 2022	38.50	38.53	38.31	38.32	12,149	-0.28(-0.71%)
Oct 19, 2022	38.67	38.71	38.57	38.59	12,150	-0.28(-0.72%)
Oct 18, 2022	38.99	39.07	38.83	38.87	36,658	+0.02(+0.06%)
Oct 17, 2022	38.93	39.04	38.85	38.85	37,389	+0.09(+0.23%)
Oct 14, 2022	39.18	39.18	38.74	38.76	29,665	-0.19(-0.48%)
Oct 13, 2022	38.63	39.15	38.60	38.95	44,025	-0.15(-0.39%)
Oct 12, 2022	38.99	39.17	38.96	39.10	21,179	-0.06(-0.14%)
Oct 11, 2022	39.18	39.23	39.09	39.16	18,994	+0.12(+0.30%)
Oct 10, 2022	39.20	39.20	39.01	39.04	19,426	-0.24(-0.61%)
Oct 07, 2022	39.24	39.35	39.24	39.28	14,247	-0.19(-0.48%)
Oct 06, 2022	39.62	39.62	39.46	39.47	13,762	-0.18(-0.46%)
Oct 05, 2022	39.60	39.70	39.51	39.65	37,474	-0.28(-0.71%)
Oct 04, 2022	39.88	40.01	39.88	39.93	19,125	+0.26(+0.65%)
Oct 03, 2022	39.60	39.96	39.56	39.67	48,002	+0.32(+0.80%)
Sep 30, 2022	39.59	39.64	39.36	39.36	16,749	-0.14(-0.35%)
Sep 29, 2022	39.44	39.52	39.43	39.50	16,889	-0.14(-0.35%)
Sep 28, 2022	39.38	39.64	39.35	39.64	8,445	+0.64(+1.63%)
Sep 27, 2022	39.03	39.08	38.88	39.00	39,086	-0.03(-0.08%)
Sep 26, 2022	39.51	39.54	39.03	39.03	18,296	-0.65(-1.64%)
Sep 23, 2022	39.82	39.82	39.59	39.68	15,829	-0.24(-0.61%)
Sep 22, 2022	40.04	40.04	39.92	39.92	5,978	-0.43(-1.06%)
Sep 21, 2022	40.24	40.41	40.10	40.35	12,178	+0.07(+0.18%)
Sep 20, 2022	40.24	40.29	40.20	40.28	16,390	-0.19(-0.46%)
Sep 19, 2022	40.47	40.49	40.45	40.47	6,849	-0.03(-0.08%)
Sep 16, 2022	40.47	40.51	40.47	40.50	2,794	-0.04(-0.09%)
Sep 15, 2022	40.61	40.67	40.47	40.54	14,141	-0.13(-0.33%)
Sep 14, 2022	40.65	40.67	40.65	40.67	4,264	+0.03(+0.08%)
Sep 13, 2022	40.70	40.72	40.63	40.64	6,793	-0.32(-0.77%)
Sep 12, 2022	41.13	41.17	40.95	40.95	10,539	-0.07(-0.17%)
Sep 09, 2022	41.13	41.16	41.00	41.03	13,961	-0.05(-0.13%)
Sep 08, 2022	41.06	41.13	41.06	41.08	6,421	-0.03(-0.08%)
Sep 07, 2022	41.01	41.11	41.01	41.11	7,503	+0.20(+0.48%)
Sep 06, 2022	41.08	41.10	40.92	40.92	8,261	-0.35(-0.86%)
Sep 02, 2022	41.27	41.35	41.25	41.27	10,083	+0.24(+0.58%)