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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	40.40	40.49	40.40	40.41	34,325	-0.13(-0.33%)
Dec 29, 2022	40.41	40.54	40.41	40.54	12,974	+0.10(+0.25%)
Dec 28, 2022	40.53	40.58	40.44	40.44	18,211	-0.02(-0.06%)
Dec 27, 2022	40.58	40.58	40.45	40.46	28,877	-0.26(-0.65%)
Dec 23, 2022	40.55	40.78	40.55	40.73	45,648	-0.12(-0.30%)
Dec 22, 2022	40.90	40.92	40.82	40.85	20,411	-0.06(-0.14%)
Dec 21, 2022	41.01	41.01	40.88	40.91	10,223	+0.09(+0.23%)
Dec 20, 2022	40.87	40.87	40.76	40.81	37,247	-0.28(-0.69%)
Dec 19, 2022	41.15	41.15	41.06	41.10	11,248	-0.22(-0.53%)
Dec 16, 2022	41.20	41.34	41.17	41.31	14,771	-0.08(-0.18%)
Dec 15, 2022	41.43	41.44	41.34	41.39	22,296	+0.02(+0.04%)
Dec 14, 2022	41.32	41.37	41.13	41.37	12,450	+0.08(+0.18%)
Dec 13, 2022	41.50	41.55	41.27	41.30	40,452	+0.41(+0.99%)
Dec 12, 2022	41.03	41.07	40.85	40.89	130,220	-0.03(-0.07%)
Dec 09, 2022	41.03	41.04	40.92	40.92	17,442	-0.24(-0.60%)
Dec 08, 2022	41.13	41.23	41.12	41.17	23,397	-0.15(-0.36%)
Dec 07, 2022	41.07	41.35	41.07	41.32	34,472	+0.36(+0.87%)
Dec 06, 2022	40.88	40.99	40.85	40.96	102,914	+0.07(+0.16%)
Dec 05, 2022	41.00	41.03	40.73	40.89	81,609	-0.27(-0.66%)
Dec 02, 2022	40.86	41.22	40.85	41.17	26,443	+0.06(+0.14%)
Dec 01, 2022	40.97	41.33	40.80	41.11	63,231	+0.40(+0.98%)
Nov 30, 2022	40.45	40.90	40.32	40.71	144,349	+0.25(+0.63%)
Nov 29, 2022	40.46	40.51	40.37	40.46	76,292	-0.11(-0.28%)
Nov 28, 2022	40.62	40.64	40.55	40.57	70,253	-0.08(-0.19%)
Nov 25, 2022	40.46	40.66	40.46	40.65	25,369	+0.05(+0.12%)
Nov 23, 2022	40.43	40.60	40.41	40.60	172,017	+0.30(+0.75%)
Nov 22, 2022	40.27	40.33	40.22	40.30	34,742	+0.19(+0.47%)
Nov 21, 2022	40.31	40.31	40.11	40.11	56,074	-0.07(-0.16%)
Nov 18, 2022	40.27	40.27	40.13	40.18	13,895	-0.04(-0.09%)
Nov 17, 2022	40.19	40.22	40.16	40.21	23,561	-0.23(-0.56%)
Nov 16, 2022	40.32	40.45	40.30	40.44	79,984	+0.21(+0.51%)
Nov 15, 2022	40.15	40.25	40.10	40.23	26,404	+0.30(+0.75%)
Nov 14, 2022	39.96	39.98	39.93	39.93	18,804	-0.15(-0.37%)
Nov 11, 2022	40.04	40.18	39.96	40.08	17,422	+0.01(+0.02%)
Nov 10, 2022	39.71	40.12	39.71	40.07	50,881	+0.94(+2.40%)
Nov 09, 2022	38.96	39.22	38.96	39.13	98,915	+0.04(+0.10%)
Nov 08, 2022	38.95	39.24	38.95	39.10	106,201	+0.14(+0.35%)
Nov 07, 2022	39.05	39.09	38.93	38.96	56,598	-0.04(-0.11%)
Nov 04, 2022	38.97	39.07	38.96	39.00	8,829	+0.07(+0.17%)
Nov 03, 2022	38.81	39.04	38.78	38.94	734,620	-0.18(-0.47%)
Nov 02, 2022	39.23	39.45	39.10	39.12	76,921	-0.02(-0.05%)
Nov 01, 2022	39.37	39.37	39.10	39.14	16,661	+0.05(+0.14%)
Oct 31, 2022	39.21	39.22	39.04	39.08	27,153	-0.26(-0.66%)
Oct 28, 2022	39.25	39.41	39.25	39.34	38,854	-0.04(-0.10%)
Oct 27, 2022	39.19	39.50	39.19	39.38	36,506	+0.25(+0.64%)
Oct 26, 2022	39.03	39.22	39.03	39.13	25,333	+0.15(+0.38%)
Oct 25, 2022	38.83	39.05	38.83	38.98	29,629	+0.39(+1.01%)
Oct 24, 2022	38.58	38.69	38.53	38.59	8,337	+0.03(+0.07%)
Oct 21, 2022	38.31	38.57	38.31	38.56	16,095	+0.11(+0.29%)
Oct 20, 2022	38.63	38.66	38.45	38.45	12,107	-0.28(-0.71%)
Oct 19, 2022	38.80	38.84	38.70	38.73	12,108	-0.28(-0.72%)
Oct 18, 2022	39.13	39.21	38.96	39.01	36,530	+0.02(+0.06%)
Oct 17, 2022	39.07	39.18	38.99	38.99	37,259	+0.09(+0.23%)
Oct 14, 2022	39.32	39.32	38.87	38.90	29,562	-0.19(-0.48%)
Oct 13, 2022	38.77	39.29	38.74	39.08	43,872	-0.15(-0.39%)
Oct 12, 2022	39.13	39.31	39.09	39.24	21,106	-0.06(-0.14%)
Oct 11, 2022	39.32	39.37	39.23	39.29	18,928	+0.12(+0.30%)
Oct 10, 2022	39.34	39.34	39.15	39.18	19,359	-0.24(-0.61%)
Oct 07, 2022	39.37	39.49	39.37	39.42	14,197	-0.19(-0.48%)
Oct 06, 2022	39.76	39.76	39.60	39.61	13,714	-0.18(-0.46%)
Oct 05, 2022	39.74	39.84	39.65	39.79	37,344	-0.28(-0.71%)
Oct 04, 2022	40.02	40.15	40.02	40.07	19,058	+0.26(+0.65%)