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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	39.73	39.77	39.49	39.49	16,691	-0.14(-0.35%)
Sep 29, 2022	39.58	39.66	39.56	39.63	16,831	-0.14(-0.35%)
Sep 28, 2022	39.51	39.77	39.48	39.77	8,416	+0.64(+1.63%)
Sep 27, 2022	39.17	39.21	39.02	39.13	38,952	-0.03(-0.08%)
Sep 26, 2022	39.64	39.68	39.17	39.17	18,232	-0.65(-1.64%)
Sep 23, 2022	39.96	39.96	39.73	39.82	15,774	-0.24(-0.61%)
Sep 22, 2022	40.18	40.18	40.05	40.06	5,957	-0.43(-1.06%)
Sep 21, 2022	40.38	40.55	40.24	40.49	12,136	+0.07(+0.18%)
Sep 20, 2022	40.38	40.43	40.34	40.42	16,334	-0.19(-0.46%)
Sep 19, 2022	40.61	40.63	40.59	40.60	6,825	-0.03(-0.08%)
Sep 16, 2022	40.61	40.65	40.61	40.64	2,784	-0.04(-0.09%)
Sep 15, 2022	40.75	40.81	40.61	40.68	14,092	-0.13(-0.33%)
Sep 14, 2022	40.79	40.81	40.79	40.81	4,249	+0.03(+0.08%)
Sep 13, 2022	40.84	40.87	40.77	40.78	6,769	-0.32(-0.77%)
Sep 12, 2022	41.27	41.32	41.10	41.10	10,503	-0.07(-0.17%)
Sep 09, 2022	41.27	41.31	41.14	41.17	13,912	-0.05(-0.13%)
Sep 08, 2022	41.20	41.27	41.20	41.22	6,399	-0.03(-0.08%)
Sep 07, 2022	41.15	41.25	41.15	41.25	7,478	+0.20(+0.48%)
Sep 06, 2022	41.22	41.24	41.06	41.06	8,233	-0.36(-0.86%)
Sep 02, 2022	41.41	41.49	41.39	41.41	10,048	+0.24(+0.58%)
Sep 01, 2022	41.22	41.23	41.08	41.18	8,305	-0.31(-0.75%)
Aug 31, 2022	41.59	41.62	41.45	41.49	6,484	-0.17(-0.40%)
Aug 30, 2022	41.68	41.72	41.60	41.65	8,119	-0.00(-0.01%)
Aug 29, 2022	41.64	41.72	41.63	41.66	7,749	-0.26(-0.61%)
Aug 26, 2022	41.91	41.95	41.88	41.91	9,956	-0.03(-0.07%)
Aug 25, 2022	41.86	42.01	41.77	41.94	5,836	+0.17(+0.41%)
Aug 24, 2022	41.80	41.81	41.75	41.77	12,479	-0.14(-0.34%)
Aug 23, 2022	41.87	42.01	41.87	41.91	9,222	+0.01(+0.02%)
Aug 22, 2022	42.23	42.23	41.91	41.91	16,759	-0.20(-0.48%)
Aug 19, 2022	42.19	42.19	42.08	42.11	7,034	-0.39(-0.92%)
Aug 18, 2022	42.51	42.52	42.47	42.50	3,764	+0.07(+0.17%)
Aug 17, 2022	42.43	42.46	42.36	42.42	11,810	-0.26(-0.61%)
Aug 16, 2022	42.65	42.70	42.52	42.68	23,608	-0.11(-0.25%)
Aug 15, 2022	42.75	42.79	42.72	42.79	11,282	+0.15(+0.36%)
Aug 12, 2022	42.61	42.65	42.54	42.64	9,766	+0.16(+0.39%)
Aug 11, 2022	42.94	42.94	42.46	42.47	13,587	-0.19(-0.44%)
Aug 10, 2022	42.72	42.80	42.66	42.66	11,531	+0.20(+0.47%)
Aug 09, 2022	42.60	42.60	42.44	42.46	5,800	-0.11(-0.25%)
Aug 08, 2022	42.52	42.60	42.52	42.57	14,658	+0.19(+0.44%)
Aug 05, 2022	42.38	42.43	42.34	42.38	6,858	-0.48(-1.11%)
Aug 04, 2022	42.75	42.86	42.75	42.86	18,695	+0.22(+0.52%)
Aug 03, 2022	42.48	42.64	42.43	42.64	9,384	+0.10(+0.23%)
Aug 02, 2022	43.08	43.08	42.54	42.54	10,664	-0.45(-1.04%)
Aug 01, 2022	43.09	43.09	42.93	42.99	13,333	+0.08(+0.19%)
Jul 29, 2022	42.78	42.91	42.78	42.91	13,956	+0.01(+0.03%)
Jul 28, 2022	42.83	42.91	42.78	42.89	11,309	+0.40(+0.93%)
Jul 27, 2022	42.36	42.52	42.36	42.50	13,551	+0.15(+0.36%)
Jul 26, 2022	42.47	42.49	42.28	42.34	13,405	+0.10(+0.23%)
Jul 25, 2022	42.34	42.34	42.19	42.24	4,564	-0.05(-0.11%)
Jul 22, 2022	42.33	42.38	42.27	42.29	13,935	+0.33(+0.78%)
Jul 21, 2022	41.75	41.98	41.74	41.96	9,879	+0.27(+0.66%)
Jul 20, 2022	41.77	41.87	41.58	41.69	14,054	-0.04(-0.09%)
Jul 19, 2022	41.79	41.79	41.68	41.73	17,613	+0.03(+0.07%)
Jul 18, 2022	41.71	41.75	41.68	41.70	23,270	-0.11(-0.27%)
Jul 15, 2022	41.72	41.85	41.72	41.81	17,344	+0.17(+0.41%)
Jul 14, 2022	41.53	41.65	41.48	41.65	23,210	-0.14(-0.33%)
Jul 13, 2022	41.30	41.78	41.30	41.78	14,969	+0.40(+0.95%)
Jul 12, 2022	41.67	41.86	41.39	41.39	12,330	-0.23(-0.56%)
Jul 11, 2022	41.59	41.66	41.59	41.62	2,648	+0.15(+0.36%)
Jul 08, 2022	41.53	41.53	41.44	41.47	8,505	-0.13(-0.31%)
Jul 07, 2022	41.71	41.71	41.53	41.60	26,429	-0.11(-0.27%)
Jul 06, 2022	42.03	42.03	41.67	41.71	45,685	-0.20(-0.47%)
Jul 05, 2022	41.95	41.98	41.85	41.91	21,271	+0.07(+0.17%)