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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.68	40.68	40.57	40.57	1,292	+0.10(+0.26%)
Sep 28, 2017	40.61	40.61	40.46	40.46	2,465	-0.15(-0.36%)
Sep 27, 2017	40.64	40.64	40.55	40.61	2,907	-0.04(-0.10%)
Sep 26, 2017	40.68	40.68	40.62	40.65	1,805	-0.04(-0.10%)
Sep 25, 2017	40.63	40.75	40.63	40.69	10,416	+0.05(+0.13%)
Sep 22, 2017	40.66	40.67	40.57	40.64	2,941	+0.04(+0.09%)
Sep 21, 2017	40.62	40.64	40.55	40.60	6,662	+0.15(+0.38%)
Sep 20, 2017	40.69	40.69	40.44	40.44	3,963	-0.19(-0.46%)
Sep 19, 2017	40.68	40.68	40.52	40.63	3,626	+0.10(+0.25%)
Sep 18, 2017	40.70	40.70	40.52	40.53	2,039	-0.10(-0.25%)
Sep 15, 2017	40.63	40.63	40.63	40.63	1,944	-0.06(-0.16%)
Sep 14, 2017	40.69	40.71	40.52	40.70	4,502	+0.01(+0.02%)
Sep 13, 2017	40.73	40.73	40.54	40.69	9,872	+0.00(+0.00%)
Sep 12, 2017	40.67	40.71	40.64	40.69	5,378	-0.02(-0.06%)
Sep 11, 2017	40.83	40.83	40.68	40.71	6,451	-0.17(-0.41%)
Sep 08, 2017	40.86	40.88	40.79	40.88	1,149	+0.03(+0.07%)
Sep 07, 2017	40.92	40.92	40.84	40.85	6,437	+0.14(+0.36%)
Sep 06, 2017	40.72	40.77	40.70	40.70	1,380	-0.05(-0.12%)
Sep 05, 2017	40.87	40.87	40.68	40.75	3,075	+0.06(+0.14%)
Sep 01, 2017	40.73	40.73	40.73	40.70	1,417	-0.07(-0.18%)
Aug 31, 2017	40.72	40.77	40.72	40.77	4,729	+0.11(+0.26%)
Aug 30, 2017	40.70	40.73	40.64	40.66	1,539	-0.06(-0.14%)
Aug 29, 2017	40.75	40.84	40.64	40.72	7,405	+0.03(+0.06%)
Aug 28, 2017	40.61	40.69	40.61	40.69	3,321	+0.09(+0.22%)
Aug 25, 2017	40.59	40.61	40.59	40.61	1,271	+0.05(+0.12%)
Aug 24, 2017	40.70	40.70	40.56	40.56	5,527	-0.05(-0.12%)
Aug 23, 2017	40.61	40.61	40.54	40.61	2,590	+0.07(+0.18%)
Aug 22, 2017	40.65	40.65	40.43	40.53	3,195	-0.06(-0.14%)
Aug 21, 2017	40.64	40.64	40.53	40.59	9,201	+0.07(+0.18%)
Aug 18, 2017	40.44	40.60	40.44	40.52	6,046	-0.02(-0.04%)
Aug 17, 2017	40.35	40.58	40.35	40.53	55,612	+0.04(+0.10%)
Aug 16, 2017	40.48	40.55	40.45	40.49	38,385	+0.04(+0.10%)
Aug 15, 2017	40.49	40.57	40.45	40.45	123,195	-0.07(-0.16%)
Aug 14, 2017	40.55	40.55	40.47	40.52	38,759	-0.07(-0.16%)
Aug 11, 2017	40.59	40.59	40.50	40.58	11,595	+0.01(+0.02%)
Aug 10, 2017	40.27	40.65	40.27	40.57	10,075	+0.04(+0.09%)
Aug 09, 2017	40.60	40.60	40.51	40.54	1,444	+0.19(+0.46%)
Aug 08, 2017	40.33	40.46	40.19	40.35	2,053	-0.12(-0.31%)
Aug 07, 2017	40.52	40.53	40.16	40.48	13,719	-0.09(-0.23%)
Aug 04, 2017	40.56	40.57	40.49	40.57	1,997	+0.03(+0.09%)
Aug 03, 2017	40.41	40.53	40.39	40.53	1,458	+0.05(+0.11%)
Aug 02, 2017	40.49	40.49	40.49	40.49	171	-0.05(-0.13%)
Aug 01, 2017	40.39	40.54	40.18	40.54	29,772	+0.08(+0.20%)
Jul 31, 2017	40.45	40.49	40.22	40.46	10,982	+0.02(+0.04%)
Jul 28, 2017	40.26	40.44	40.26	40.44	1,262	+0.00(+0.00%)
Jul 27, 2017	40.43	40.46	40.37	40.44	4,698	+0.13(+0.33%)
Jul 26, 2017	40.22	40.33	40.21	40.31	4,116	+0.02(+0.05%)
Jul 25, 2017	40.43	40.43	40.29	40.29	14,997	-0.15(-0.36%)
Jul 24, 2017	40.38	40.50	40.38	40.43	35,984	+0.05(+0.12%)
Jul 21, 2017	40.32	40.40	40.25	40.39	3,454	+0.01(+0.02%)
Jul 20, 2017	40.39	40.41	40.27	40.38	3,077	-0.04(-0.10%)
Jul 19, 2017	40.41	40.42	40.31	40.42	7,896	+0.02(+0.06%)
Jul 18, 2017	40.39	40.39	40.32	40.39	79,479	+0.07(+0.18%)
Jul 17, 2017	40.30	40.33	40.19	40.32	6,807	+0.07(+0.18%)
Jul 14, 2017	40.36	40.36	40.17	40.25	8,465	-0.02(-0.04%)
Jul 13, 2017	41.16	41.16	40.18	40.26	19,119	+0.00(+0.00%)
Jul 12, 2017	40.17	40.34	40.13	40.26	45,052	+0.15(+0.38%)
Jul 11, 2017	40.07	40.17	39.96	40.11	14,724	-0.01(-0.02%)
Jul 10, 2017	40.02	40.12	39.87	40.12	13,954	+0.15(+0.36%)
Jul 07, 2017	40.00	40.02	39.94	39.97	1,785	-0.07(-0.18%)
Jul 06, 2017	40.04	40.04	39.89	40.04	16,059	-0.06(-0.16%)
Jul 05, 2017	40.11	40.15	40.05	40.11	22,175	-0.02(-0.06%)
Jul 03, 2017	40.17	40.17	40.10	40.13	3,920	+0.02(+0.06%)
Jun 30, 2017	40.15	40.16	40.11	40.11	4,196	-0.05(-0.13%)
Jun 29, 2017	40.19	40.19	40.16	40.16	1,917	-0.10(-0.24%)
Jun 28, 2017	40.25	40.26	40.20	40.26	16,551	-0.02(-0.04%)
Jun 27, 2017	40.29	40.29	40.17	40.27	7,064	-0.07(-0.17%)
Jun 26, 2017	40.34	40.35	40.21	40.34	11,609	+0.07(+0.16%)
Jun 23, 2017	40.27	40.27	40.26	40.27	1,526	-0.03(-0.06%)
Jun 22, 2017	40.36	40.36	40.18	40.30	470,989	-0.05(-0.12%)
Jun 21, 2017	40.34	40.35	40.33	40.35	2,734	+0.05(+0.11%)
Jun 20, 2017	40.32	40.32	40.30	40.30	590	+0.14(+0.34%)
Jun 19, 2017	40.27	40.30	40.15	40.17	3,173	-0.23(-0.56%)
Jun 16, 2017	40.39	40.39	40.17	40.39	3,047	+0.06(+0.15%)
Jun 15, 2017	40.40	40.40	40.33	40.33	633	-0.06(-0.15%)
Jun 14, 2017	40.39	40.47	40.29	40.39	3,719	+0.11(+0.26%)
Jun 13, 2017	40.27	40.30	40.24	40.29	4,147	-0.03(-0.08%)
Jun 12, 2017	40.30	40.32	40.30	40.32	619	+0.00(+0.00%)
Jun 09, 2017	40.26	40.32	40.26	40.32	7,666	-0.02(-0.04%)
Jun 08, 2017	40.23	40.34	40.23	40.34	5,511	+0.06(+0.14%)
Jun 07, 2017	40.28	40.28	40.28	40.28	571	-0.11(-0.27%)
Jun 06, 2017	40.42	40.42	40.31	40.39	4,133	+0.04(+0.10%)
Jun 05, 2017	40.31	40.34	40.19	40.34	3,204	+0.02(+0.04%)
Jun 02, 2017	40.29	40.36	40.29	40.33	9,051	+0.10(+0.24%)
Jun 01, 2017	40.23	40.26	40.23	40.23	526	-0.02(-0.05%)
May 31, 2017	40.31	40.32	40.25	40.25	1,620	+0.00(+0.00%)
May 30, 2017	40.16	40.25	40.16	40.25	4,698	+0.05(+0.12%)
May 26, 2017	40.21	40.21	40.15	40.20	4,146	+0.10(+0.26%)
May 25, 2017	40.18	40.18	40.07	40.10	1,396	+0.02(+0.06%)
May 24, 2017	40.10	40.11	40.08	40.08	1,801	-0.05(-0.13%)
May 23, 2017	40.17	40.17	40.13	40.13	12,968	-0.09(-0.23%)
May 22, 2017	40.14	40.22	40.11	40.22	10,848	+0.07(+0.18%)
May 19, 2017	40.12	40.15	40.09	40.15	6,892	+0.02(+0.06%)
May 18, 2017	40.20	40.21	40.08	40.13	3,819	+0.04(+0.09%)
May 17, 2017	40.20	40.20	40.09	40.09	1,623	+0.08(+0.19%)
May 16, 2017	39.99	40.02	39.92	40.01	15,102	+0.05(+0.12%)
May 15, 2017	40.26	40.26	39.90	39.96	2,232	+0.08(+0.21%)
May 12, 2017	39.79	39.93	39.79	39.88	4,395	+0.09(+0.22%)
May 11, 2017	39.79	39.79	39.79	39.79	390	+0.00(+0.00%)
May 10, 2017	39.87	39.87	39.79	39.79	3,937	-0.02(-0.04%)
May 09, 2017	39.81	39.81	39.75	39.81	4,316	+0.00(+0.01%)
May 08, 2017	39.89	39.89	39.80	39.80	2,826	-0.08(-0.20%)
May 05, 2017	39.89	39.90	39.86	39.88	2,621	-0.02(-0.06%)
May 04, 2017	39.90	39.92	39.86	39.91	3,130	-0.01(-0.02%)
May 03, 2017	39.97	39.97	39.91	39.91	3,899	-0.06(-0.14%)
May 02, 2017	39.90	39.97	39.90	39.97	12,703	+0.05(+0.12%)
May 01, 2017	41.96	41.96	39.92	39.92	5,956	-0.05(-0.13%)
Apr 28, 2017	39.80	39.99	39.80	39.97	16,759	+0.08(+0.20%)
Apr 27, 2017	39.87	39.89	39.86	39.89	4,943	+0.08(+0.20%)
Apr 26, 2017	39.81	39.81	39.81	39.81	701	-0.02(-0.06%)
Apr 24, 2017				39.83	352	-0.12(-0.30%)
Apr 21, 2017	39.96	39.96	39.94	39.95	4,092	+0.12(+0.30%)
Apr 20, 2017	39.83	39.83	39.83	39.83	862	-0.05(-0.12%)
Apr 19, 2017	39.88	39.88	39.88	39.88	161	-0.09(-0.22%)
Apr 18, 2017	39.95	39.97	39.95	39.97	597	+0.02(+0.06%)
Apr 17, 2017	39.95	39.98	39.94	39.95	41,116	+0.07(+0.18%)
Apr 13, 2017	39.79	39.88	39.79	39.88	1,065	+0.24(+0.61%)
Apr 10, 2017				39.63	2	-0.01(-0.02%)
Apr 07, 2017	39.68	39.69	39.64	39.64	2,313	-0.06(-0.14%)
Apr 06, 2017	39.71	39.71	39.64	39.70	2,232	-0.02(-0.06%)
Apr 05, 2017	39.66	39.72	39.62	39.72	9,406	+0.06(+0.14%)
Apr 04, 2017	39.68	39.69	39.64	39.66	9,322	-0.14(-0.36%)
Apr 03, 2017	39.70	39.81	39.69	39.81	4,380	+0.24(+0.60%)
Mar 31, 2017	39.58	39.58	39.57	39.57	263	+0.07(+0.17%)
Mar 30, 2017	39.54	39.55	39.50	39.50	3,259	+0.02(+0.06%)
Mar 28, 2017				39.48	31	-0.04(-0.10%)
Mar 27, 2017	39.44	39.60	39.44	39.52	1,987	+0.03(+0.09%)
Mar 24, 2017	39.49	39.49	39.41	39.48	1,935	-0.03(-0.07%)
Mar 23, 2017	39.56	39.56	39.36	39.51	1,319	+0.11(+0.28%)
Mar 22, 2017	39.40	39.40	39.40	39.40	1,326	-0.06(-0.16%)
Mar 21, 2017	39.44	39.46	39.44	39.46	18,624	+0.02(+0.04%)
Mar 20, 2017	39.94	39.94	39.38	39.45	21,627	+0.17(+0.43%)
Mar 17, 2017	39.95	39.95	39.25	39.28	5,442	+0.13(+0.33%)
Mar 16, 2017	39.13	39.17	39.12	39.15	13,373	+0.20(+0.52%)
Mar 15, 2017	38.92	38.95	38.92	38.95	477	+0.03(+0.08%)
Mar 14, 2017	38.95	38.95	38.92	38.92	2,453	-0.02(-0.06%)
Mar 13, 2017	38.97	38.97	38.94	38.94	2,690	-0.09(-0.23%)
Mar 10, 2017	38.97	39.03	38.97	39.03	1,957	-0.01(-0.02%)
Mar 09, 2017	39.09	39.09	39.02	39.04	4,286	-0.10(-0.25%)
Mar 08, 2017	39.10	39.14	39.09	39.14	8,015	-0.07(-0.18%)
Mar 07, 2017	39.24	39.24	39.21	39.21	2,145	-0.04(-0.10%)
Mar 06, 2017	39.25	39.25	39.24	39.25	3,638	-0.02(-0.06%)
Mar 03, 2017	39.24	39.27	39.21	39.27	5,492	+0.03(+0.08%)
Mar 02, 2017	39.22	39.24	39.22	39.24	2,048	-0.14(-0.35%)
Mar 01, 2017	39.36	39.38	39.36	39.38	2,552	-0.05(-0.12%)
Feb 28, 2017	39.48	39.48	39.42	39.42	2,745	-0.03(-0.07%)
Feb 27, 2017	39.51	39.51	39.45	39.45	6,846	-0.05(-0.14%)
Feb 24, 2017	39.49	39.54	39.49	39.50	1,661	+0.11(+0.29%)
Feb 23, 2017	39.40	39.41	39.37	39.39	1,939	+0.07(+0.17%)
Feb 22, 2017	39.36	39.36	39.28	39.32	4,429	+0.03(+0.07%)
Feb 21, 2017	39.26	39.30	39.26	39.30	1,788	-0.02(-0.06%)
Feb 17, 2017		39.32	39.32	39.32	0	+0.13(+0.33%)
Feb 16, 2017	39.45	39.45	39.11	39.19	44,342	+0.02(+0.04%)
Feb 15, 2017	39.16	39.19	39.16	39.18	2,489	-0.02(-0.06%)
Feb 14, 2017	39.19	39.20	39.18	39.20	3,772	-0.07(-0.18%)
Feb 13, 2017	39.22	39.27	39.22	39.27	1,638	+0.02(+0.06%)
Feb 10, 2017	39.27	39.29	39.25	39.25	6,148	-0.06(-0.16%)
Feb 09, 2017	39.29	39.35	39.29	39.31	1,898	-0.06(-0.16%)
Feb 08, 2017	39.39	39.40	39.34	39.38	2,506	+0.06(+0.16%)
Feb 07, 2017	39.32	39.32	39.32	39.32	350	+0.03(+0.09%)
Feb 06, 2017	39.28	39.28	39.28	39.28	255	+0.06(+0.14%)
Feb 03, 2017	39.25	39.25	39.23	39.23	1,340	+0.11(+0.27%)
Feb 02, 2017	39.12	39.18	39.07	39.12	9,321	-0.07(-0.17%)
Feb 01, 2017	39.14	39.19	39.14	39.19	1,792	+0.03(+0.08%)
Jan 31, 2017	39.11	39.16	39.11	39.15	6,912	+0.10(+0.24%)
Jan 30, 2017	39.08	39.08	39.04	39.06	1,839	+0.06(+0.16%)
Jan 26, 2017				39.00	83	-0.06(-0.16%)
Jan 25, 2017	39.08	39.08	39.06	39.06	2,194	-0.06(-0.16%)
Jan 24, 2017	39.19	39.19	39.12	39.12	2,218	-0.10(-0.24%)
Jan 23, 2017	39.19	39.22	39.18	39.22	1,323	+0.14(+0.37%)
Jan 20, 2017	39.12	39.12	39.07	39.07	487	-0.03(-0.08%)
Jan 19, 2017	39.07	39.11	39.07	39.11	762	-0.10(-0.25%)
Jan 18, 2017	39.28	39.29	39.21	39.21	2,816	-0.11(-0.27%)
Jan 17, 2017	39.37	39.37	39.26	39.31	5,748	+0.02(+0.06%)
Jan 13, 2017		39.29	39.29	39.29	0	+0.02(+0.06%)
Jan 12, 2017	39.31	39.31	39.27	39.27	349	-0.01(-0.02%)
Jan 11, 2017	39.23	39.27	39.23	39.27	696	+0.09(+0.22%)
Jan 10, 2017	39.22	39.22	39.19	39.19	10,493	-0.03(-0.08%)
Jan 09, 2017	39.23	39.23	39.19	39.22	2,355	+0.07(+0.19%)
Jan 06, 2017	39.15	39.15	39.14	39.14	967	-0.09(-0.23%)
Jan 05, 2017	39.10	39.26	39.07	39.23	3,321	+0.19(+0.47%)
Jan 04, 2017	39.09	39.09	39.04	39.05	644	+0.06(+0.15%)
Jan 03, 2017	38.97	39.07	38.97	38.99	946	+0.00(+0.01%)
Dec 30, 2016		38.99	38.99	38.99	0	+0.20(+0.50%)
Dec 28, 2016		38.79	38.79	38.79	0	+0.04(+0.09%)
Dec 27, 2016	38.74	38.76	38.74	38.76	463	-0.00(-0.01%)
Dec 23, 2016		38.76	38.76	38.76	0	-0.09(-0.23%)
Dec 22, 2016	38.82	38.85	38.81	38.85	1,229	+0.11(+0.30%)
Dec 21, 2016	38.74	38.78	38.66	38.74	13,420	+0.04(+0.10%)
Dec 20, 2016	38.70	38.70	38.69	38.70	3,323	-0.02(-0.04%)
Dec 19, 2016	38.66	38.74	38.66	38.71	10,965	+0.03(+0.08%)
Dec 16, 2016	38.64	38.68	38.61	38.68	1,014	+0.03(+0.09%)
Dec 15, 2016	38.71	38.81	38.65	38.65	10,527	-0.36(-0.92%)
Dec 14, 2016	39.01	39.01	39.01	39.01	1,604	+0.07(+0.18%)
Dec 13, 2016	38.94	38.94	38.90	38.93	1,021	-0.12(-0.31%)
Dec 09, 2016				39.06	224	+0.02(+0.05%)
Dec 08, 2016	39.04	39.04	39.04	39.04	414	-0.01(-0.02%)
Dec 07, 2016	39.09	39.09	39.05	39.05	2,276	+0.07(+0.17%)
Dec 06, 2016	39.00	39.01	38.98	38.98	3,694	+0.12(+0.30%)
Dec 05, 2016	38.92	38.92	38.85	38.86	1,431	-0.07(-0.18%)
Dec 02, 2016	38.93	38.93	38.93	38.93	2,971	+0.05(+0.13%)
Dec 01, 2016	38.90	38.92	38.88	38.88	2,601	-0.11(-0.27%)
Nov 30, 2016	39.01	39.01	38.99	38.99	659	+0.02(+0.05%)
Nov 28, 2016				38.97	10,157	-0.09(-0.22%)
Nov 22, 2016		39.05	39.05	39.05	0	+0.04(+0.10%)
Nov 21, 2016	39.04	39.05	39.01	39.01	2,170	-0.03(-0.07%)
Nov 18, 2016	39.17	39.17	39.03	39.04	943	-0.16(-0.42%)
Nov 16, 2016				39.21	60	+0.02(+0.06%)
Nov 15, 2016	39.12	39.18	39.12	39.18	7,529	-0.13(-0.32%)
Nov 14, 2016	39.27	39.31	39.23	39.31	8,077	-0.02(-0.04%)
Nov 11, 2016	39.32	39.32	39.32	39.32	146	-0.33(-0.82%)
Nov 09, 2016				39.65	125	-0.23(-0.58%)
Nov 08, 2016	39.90	39.90	39.88	39.88	1,671	+0.02(+0.06%)