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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.95	40.00	39.81	39.83	51,327	+0.02(+0.06%)
Sep 28, 2023	39.62	39.81	39.57	39.81	37,042	+0.16(+0.41%)
Sep 27, 2023	39.99	40.00	39.64	39.64	36,364	-0.26(-0.66%)
Sep 26, 2023	39.92	40.00	39.91	39.91	26,649	+0.01(+0.03%)
Sep 25, 2023	40.08	40.08	39.87	39.90	50,177	-0.35(-0.87%)
Sep 22, 2023	40.17	40.29	40.17	40.24	24,296	+0.10(+0.25%)
Sep 21, 2023	40.16	40.19	40.10	40.14	22,524	-0.37(-0.90%)
Sep 20, 2023	40.49	40.53	40.44	40.51	21,700	+0.02(+0.06%)
Sep 19, 2023	40.53	40.53	40.44	40.49	11,968	-0.07(-0.17%)
Sep 18, 2023	40.40	40.58	40.40	40.55	8,238	+0.03(+0.07%)
Sep 15, 2023	40.56	40.60	40.52	40.52	9,016	-0.11(-0.26%)
Sep 14, 2023	40.73	40.73	40.63	40.63	15,712	-0.05(-0.12%)
Sep 13, 2023	40.49	40.74	40.49	40.68	42,988	+0.10(+0.24%)
Sep 12, 2023	40.58	40.58	40.50	40.58	19,965	+0.05(+0.11%)
Sep 11, 2023	40.54	40.60	40.53	40.54	7,755	-0.12(-0.29%)
Sep 08, 2023	40.68	40.70	40.62	40.66	15,821	+0.07(+0.18%)
Sep 07, 2023	40.52	40.58	40.45	40.58	14,947	+0.14(+0.33%)
Sep 06, 2023	40.54	40.57	40.45	40.45	4,811	-0.14(-0.33%)
Sep 05, 2023	40.68	40.71	40.58	40.58	5,897	-0.20(-0.49%)
Sep 01, 2023	40.97	40.97	40.74	40.78	18,232	-0.24(-0.58%)
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%)