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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	40.09	40.14	39.95	39.97	51,149	+0.02(+0.06%)
Sep 28, 2023	39.75	39.95	39.71	39.95	36,913	+0.16(+0.41%)
Sep 27, 2023	40.13	40.14	39.78	39.78	36,237	-0.27(-0.66%)
Sep 26, 2023	40.06	40.14	40.04	40.05	26,556	+0.01(+0.03%)
Sep 25, 2023	40.22	40.22	40.01	40.04	50,002	-0.35(-0.87%)
Sep 22, 2023	40.31	40.43	40.31	40.38	24,212	+0.10(+0.25%)
Sep 21, 2023	40.30	40.33	40.24	40.28	22,445	-0.37(-0.90%)
Sep 20, 2023	40.63	40.68	40.58	40.65	21,624	+0.02(+0.06%)
Sep 19, 2023	40.68	40.68	40.58	40.63	11,926	-0.07(-0.17%)
Sep 18, 2023	40.54	40.72	40.54	40.70	8,209	+0.03(+0.07%)
Sep 15, 2023	40.70	40.74	40.67	40.67	8,985	-0.11(-0.26%)
Sep 14, 2023	40.87	40.87	40.77	40.77	15,657	-0.05(-0.12%)
Sep 13, 2023	40.63	40.88	40.63	40.82	42,839	+0.10(+0.24%)
Sep 12, 2023	40.72	40.72	40.64	40.72	19,896	+0.05(+0.11%)
Sep 11, 2023	40.69	40.74	40.68	40.68	7,728	-0.12(-0.29%)
Sep 08, 2023	40.82	40.84	40.76	40.80	15,766	+0.07(+0.18%)
Sep 07, 2023	40.66	40.72	40.59	40.72	14,895	+0.14(+0.33%)
Sep 06, 2023	40.69	40.71	40.59	40.59	4,795	-0.14(-0.33%)
Sep 05, 2023	40.82	40.85	40.72	40.72	5,876	-0.20(-0.49%)
Sep 01, 2023	41.11	41.11	40.88	40.93	18,168	-0.24(-0.58%)
Aug 31, 2023	41.10	41.17	41.10	41.17	11,179	+0.03(+0.08%)
Aug 30, 2023	41.16	41.20	41.06	41.13	21,486	+0.05(+0.12%)
Aug 29, 2023	40.74	41.08	40.72	41.08	25,296	+0.31(+0.77%)
Aug 28, 2023	40.78	40.79	40.73	40.77	37,732	+0.08(+0.19%)
Aug 25, 2023	40.70	40.71	40.59	40.69	27,237	-0.01(-0.02%)
Aug 24, 2023	40.68	40.77	40.63	40.70	5,226	-0.07(-0.18%)
Aug 23, 2023	40.57	40.77	40.57	40.77	21,132	+0.37(+0.91%)
Aug 22, 2023	40.36	40.47	40.35	40.41	17,976	+0.04(+0.11%)
Aug 21, 2023	40.47	40.49	40.34	40.36	12,371	-0.22(-0.54%)
Aug 18, 2023	40.51	40.63	40.51	40.58	11,969	+0.10(+0.25%)
Aug 17, 2023	40.48	40.58	40.40	40.48	9,581	-0.10(-0.24%)
Aug 16, 2023	40.69	40.70	40.57	40.58	5,155	-0.11(-0.27%)
Aug 15, 2023	40.76	40.80	40.63	40.69	12,739	-0.11(-0.27%)
Aug 14, 2023	40.81	40.83	40.74	40.80	9,752	-0.07(-0.18%)
Aug 11, 2023	41.06	41.06	40.82	40.87	53,557	-0.19(-0.47%)
Aug 10, 2023	41.26	41.35	41.06	41.06	20,597	-0.24(-0.59%)
Aug 09, 2023	41.24	41.35	41.21	41.31	49,933	+0.06(+0.15%)
Aug 08, 2023	41.23	41.30	41.23	41.25	9,608	+0.12(+0.28%)
Aug 07, 2023	41.06	41.13	41.02	41.13	11,151	+0.02(+0.05%)
Aug 04, 2023	40.83	41.12	40.83	41.11	11,119	+0.40(+0.99%)
Aug 03, 2023	40.75	40.86	40.69	40.71	20,260	-0.25(-0.61%)
Aug 02, 2023	41.18	41.18	40.89	40.96	20,238	-0.22(-0.54%)
Aug 01, 2023	41.21	41.21	41.06	41.18	5,224	-0.20(-0.49%)
Jul 31, 2023	41.35	41.45	41.34	41.38	20,837	+0.04(+0.10%)
Jul 28, 2023	41.23	41.35	41.21	41.34	27,545	+0.11(+0.27%)
Jul 27, 2023	41.49	41.49	41.11	41.23	9,879	-0.25(-0.61%)
Jul 26, 2023	41.45	41.51	41.43	41.48	40,480	+0.14(+0.35%)
Jul 25, 2023	41.33	41.38	41.31	41.34	37,611	-0.08(-0.18%)
Jul 24, 2023	41.60	41.64	41.40	41.41	41,898	-0.12(-0.28%)
Jul 21, 2023	41.55	41.55	41.52	41.53	18,710	+0.07(+0.17%)
Jul 20, 2023	41.58	41.58	41.41	41.45	34,869	-0.28(-0.67%)
Jul 19, 2023	41.79	42.17	41.62	41.73	226,865	+0.11(+0.27%)
Jul 18, 2023	41.70	41.73	41.60	41.62	19,913	+0.05(+0.13%)
Jul 17, 2023	41.55	41.57	41.50	41.57	8,086	+0.02(+0.05%)
Jul 14, 2023	41.63	41.69	41.55	41.55	11,841	-0.19(-0.45%)
Jul 13, 2023	41.60	41.75	41.60	41.74	14,013	+0.29(+0.70%)
Jul 12, 2023	41.26	41.45	41.26	41.45	14,086	+0.40(+0.97%)
Jul 11, 2023	40.92	41.06	40.92	41.05	5,211	+0.08(+0.19%)
Jul 10, 2023	40.79	40.98	40.79	40.97	19,564	+0.19(+0.47%)
Jul 07, 2023	40.78	40.88	40.78	40.78	20,034	+0.02(+0.06%)
Jul 06, 2023	40.79	40.82	40.70	40.76	9,291	-0.34(-0.82%)
Jul 05, 2023	41.21	41.25	41.09	41.09	15,923	-0.24(-0.57%)