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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.82	40.02	39.82	39.95	8,892	-0.03(-0.08%)
Nov 29, 2018	39.94	40.05	39.94	39.99	4,038	+0.08(+0.20%)
Nov 28, 2018	39.90	39.94	39.84	39.91	3,315	+0.07(+0.18%)
Nov 27, 2018	39.83	39.84	39.82	39.84	4,385	-0.07(-0.17%)
Nov 26, 2018	39.88	39.92	39.83	39.91	2,735	+0.04(+0.11%)
Nov 23, 2018	39.87	39.87	39.87	39.87	355	+0.17(+0.42%)
Nov 21, 2018		39.70	39.70	39.70	0	-0.23(-0.58%)
Nov 20, 2018	39.94	39.94	39.82	39.93	3,014	+0.05(+0.13%)
Nov 19, 2018	39.94	39.94	39.87	39.87	3,106	+0.02(+0.04%)
Nov 16, 2018	39.87	39.87	39.86	39.86	948	+0.02(+0.04%)
Nov 15, 2018	39.88	39.88	39.81	39.84	6,345	+0.13(+0.32%)
Nov 14, 2018	39.72	39.77	39.71	39.71	11,436	-0.02(-0.04%)
Nov 13, 2018	39.77	39.77	39.66	39.73	5,353	+0.06(+0.16%)
Nov 12, 2018	39.73	39.77	39.66	39.67	7,009	+0.00(+0.01%)
Nov 09, 2018	39.66	39.71	39.66	39.66	10,197	+0.05(+0.13%)
Nov 08, 2018	39.73	39.73	39.61	39.61	14,823	-0.08(-0.19%)
Nov 07, 2018	39.72	39.72	39.60	39.69	18,045	+0.08(+0.19%)
Nov 06, 2018	39.65	39.68	39.59	39.61	9,234	-0.11(-0.28%)
Nov 05, 2018	39.77	39.78	39.64	39.73	17,335	+0.06(+0.16%)
Nov 02, 2018	39.65	39.74	39.65	39.66	3,794	-0.08(-0.21%)
Nov 01, 2018	39.75	39.79	39.72	39.75	11,495	-0.02(-0.05%)
Oct 31, 2018	39.67	39.77	39.67	39.77	5,755	-0.10(-0.26%)
Oct 30, 2018	39.96	39.96	39.79	39.87	5,306	+0.04(+0.10%)
Oct 29, 2018	39.86	39.91	39.83	39.83	1,919	-0.05(-0.13%)
Oct 26, 2018	40.05	40.05	39.84	39.88	9,155	+0.01(+0.01%)
Oct 25, 2018	39.81	39.88	39.81	39.88	2,407	+0.05(+0.13%)
Oct 24, 2018	39.83	39.83	39.83	39.83	378	-0.02(-0.06%)
Oct 23, 2018	39.79	39.95	39.75	39.85	5,755	+0.18(+0.45%)
Oct 22, 2018	39.86	39.86	39.67	39.67	1,637	-0.11(-0.27%)
Oct 19, 2018	39.77	39.78	39.66	39.78	5,350	+0.04(+0.11%)
Oct 18, 2018	39.70	39.74	39.64	39.74	1,236	-0.02(-0.05%)
Oct 17, 2018	39.89	39.95	39.75	39.76	4,103	-0.13(-0.33%)
Oct 16, 2018	39.76	39.89	39.74	39.89	7,638	+0.03(+0.08%)
Oct 15, 2018	39.86	39.93	39.86	39.86	1,081	+0.01(+0.02%)
Oct 12, 2018	39.93	39.93	39.85	39.85	2,972	+0.03(+0.06%)
Oct 11, 2018	39.77	39.86	39.77	39.82	1,316	+0.06(+0.14%)
Oct 10, 2018	39.83	39.83	39.64	39.77	4,112	-0.06(-0.14%)
Oct 09, 2018	39.64	39.82	39.63	39.82	2,945	+0.19(+0.47%)
Oct 08, 2018	39.59	39.64	39.59	39.64	3,484	-0.03(-0.07%)
Oct 05, 2018	39.87	39.87	39.66	39.66	4,756	-0.22(-0.55%)
Oct 04, 2018	39.97	39.97	39.76	39.88	10,628	-0.02(-0.06%)
Oct 03, 2018	40.19	40.19	39.89	39.90	255,865	-0.14(-0.34%)
Oct 02, 2018	40.06	40.06	40.03	40.04	8,287	+0.07(+0.17%)
Oct 01, 2018	39.99	40.15	39.97	39.97	20,840	-0.14(-0.34%)
Sep 28, 2018	40.14	40.19	40.11	40.11	2,383	+0.17(+0.42%)
Sep 27, 2018	40.12	40.13	39.92	39.94	30,937	-0.08(-0.19%)
Sep 26, 2018	40.08	40.08	39.98	40.02	1,122	+0.03(+0.07%)
Sep 25, 2018	39.98	39.99	39.97	39.99	1,560	-0.01(-0.03%)
Sep 24, 2018	40.00	40.01	39.94	40.00	3,716	-0.03(-0.06%)
Sep 21, 2018	40.07	40.07	39.98	40.03	2,979	+0.03(+0.06%)
Sep 20, 2018	40.03	40.12	40.00	40.00	2,105	+0.03(+0.06%)
Sep 19, 2018	40.09	40.09	39.98	39.98	3,758	-0.07(-0.17%)
Sep 18, 2018	40.16	40.16	40.04	40.04	5,581	-0.19(-0.47%)
Sep 17, 2018	40.18	40.23	40.18	40.23	2,161	+0.06(+0.15%)
Sep 14, 2018	40.15	40.19	40.13	40.17	2,622	-0.05(-0.11%)
Sep 13, 2018	40.24	40.24	40.22	40.22	8,428	+0.01(+0.02%)
Sep 12, 2018	40.19	40.27	40.16	40.21	5,977	+0.07(+0.17%)
Sep 11, 2018	40.21	40.21	40.13	40.14	9,913	-0.09(-0.23%)
Sep 10, 2018	40.24	40.24	40.20	40.24	2,740	+0.03(+0.06%)
Sep 07, 2018	40.26	40.26	40.21	40.21	4,291	-0.14(-0.35%)
Sep 06, 2018	40.31	40.35	40.25	40.35	4,652	+0.06(+0.15%)
Sep 05, 2018	40.29	40.30	40.27	40.30	48,734	+0.03(+0.06%)